28,320€
2,09%
Echtzeit-Aktienkurs SWEDISH ORPHAN BIOVIT.SK1
Bid:
Ask:
Aktienkurse zur SWEDISH ORPHAN BIOVIT.SK1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 27,50 | 27,90 | 26,80 | 27,90 | 0,58% | 2.995,00 |
| 27.02.2025 | 27,80 | 27,82 | 27,74 | 27,74 | -1,07% | 4,00 |
| 26.02.2025 | 28,16 | 28,20 | 28,04 | 28,04 | -0,21% | 463,00 |
| 25.02.2025 | 27,94 | 28,10 | 27,94 | 28,10 | -0,21% | 62,00 |
| 24.02.2025 | 28,16 | 28,22 | 27,92 | 28,16 | 0,43% | 54,00 |
| 21.02.2025 | 28,24 | 28,24 | 28,04 | 28,04 | -0,78% | 42,00 |
| 20.02.2025 | 28,44 | 28,44 | 27,92 | 28,26 | 0,43% | 703,00 |
| 19.02.2025 | 28,34 | 28,42 | 27,92 | 28,14 | -1,19% | 1.956,00 |
| 18.02.2025 | 28,22 | 28,60 | 28,22 | 28,48 | 0,64% | 244,00 |
| 17.02.2025 | 27,66 | 28,30 | 27,44 | 28,30 | 3,21% | 116,00 |
| 14.02.2025 | 28,36 | 28,36 | 27,42 | 27,42 | -4,19% | 725,00 |
| 13.02.2025 | 28,48 | 28,78 | 28,48 | 28,62 | 0,70% | 406,00 |
| 12.02.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,21% | 72,00 |
| 11.02.2025 | 28,36 | 28,54 | 28,36 | 28,48 | -0,63% | 219,00 |
| 10.02.2025 | 28,38 | 28,66 | 28,38 | 28,66 | 1,34% | 5,00 |
| 07.02.2025 | 28,64 | 28,80 | 28,28 | 28,28 | -3,48% | 195,00 |
| 06.02.2025 | 29,34 | 29,34 | 29,10 | 29,30 | 1,81% | 11,00 |
| 05.02.2025 | 28,06 | 28,78 | 27,96 | 28,78 | 0,42% | 117,00 |
| 04.02.2025 | 28,52 | 28,90 | 28,52 | 28,66 | -0,97% | 61,00 |
| 03.02.2025 | 28,82 | 29,10 | 28,72 | 28,94 | -1,09% | 85,00 |
| 31.01.2025 | 30,00 | 30,00 | 29,26 | 29,26 | -1,28% | 172,00 |
| 30.01.2025 | 30,18 | 30,18 | 29,64 | 29,64 | -1,20% | 29,00 |
| 29.01.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 1,69% | 3.433,00 |
| 28.01.2025 | 28,78 | 29,52 | 28,76 | 29,50 | 0,82% | 64,00 |
| 27.01.2025 | 28,94 | 29,26 | 28,94 | 29,26 | 1,32% | 11,00 |
| 24.01.2025 | 29,56 | 29,60 | 28,88 | 28,88 | -2,04% | 389,00 |
| 23.01.2025 | 29,18 | 29,54 | 29,16 | 29,48 | -0,27% | 64,00 |
| 22.01.2025 | 29,56 | 29,56 | 29,56 | 29,56 | 0,41% | 1.051,00 |
| 21.01.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 1,52% | 1,00 |
| 20.01.2025 | 28,92 | 29,00 | 28,92 | 29,00 | 0,28% | 39,00 |
| 17.01.2025 | 28,90 | 28,92 | 28,58 | 28,92 | 1,05% | 119,00 |
| 16.01.2025 | 28,18 | 28,62 | 28,18 | 28,62 | 2,36% | 3.596,00 |
| 15.01.2025 | 28,10 | 28,10 | 27,68 | 27,96 | -0,29% | 5,00 |
| 14.01.2025 | 28,18 | 28,40 | 28,04 | 28,04 | -0,43% | 116,00 |
| 13.01.2025 | 27,44 | 28,16 | 26,96 | 28,16 | 2,92% | 465,00 |
| 10.01.2025 | 27,88 | 27,88 | 27,36 | 27,36 | -1,65% | 182,00 |
| 09.01.2025 | 27,92 | 27,92 | 27,82 | 27,82 | 0,72% | 29,00 |
| 08.01.2025 | 27,74 | 27,74 | 27,62 | 27,62 | 0,58% | 2,00 |
| 07.01.2025 | 28,22 | 28,22 | 27,46 | 27,46 | -3,65% | 144,00 |
| 06.01.2025 | 28,70 | 28,70 | 28,40 | 28,50 | 1,21% | 229,00 |
| 03.01.2025 | 28,68 | 28,68 | 28,16 | 28,16 | -1,74% | 2,00 |
| 02.01.2025 | 27,84 | 28,66 | 27,84 | 28,66 | 3,39% | 226,00 |
| 30.12.2024 | 27,72 | 27,72 | 27,72 | 27,72 | -0,29% | 3,00 |
| 27.12.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 1,31% | 191,00 |
| 23.12.2024 | 27,04 | 27,44 | 26,84 | 27,44 | 2,85% | 21,00 |
| 20.12.2024 | 27,08 | 27,08 | 26,66 | 26,68 | -0,07% | 302,00 |
| 19.12.2024 | 26,57 | 26,99 | 26,51 | 26,70 | -1,40% | - |
| 18.12.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -1,38% | 111,00 |
| 17.12.2024 | 27,44 | 27,52 | 27,44 | 27,46 | -0,29% | 230,00 |
| 16.12.2024 | 27,46 | 27,82 | 27,24 | 27,54 | 0,07% | 470,00 |
| 13.12.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 0,44% | 4,00 |
| 12.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 2,00 |
| 11.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,65% | 350,00 |
| 10.12.2024 | 27,44 | 27,58 | 27,44 | 27,58 | 0,51% | 4,00 |
| 09.12.2024 | 27,40 | 27,60 | 27,16 | 27,44 | 0,96% | 664,00 |
| 06.12.2024 | 27,08 | 27,34 | 27,06 | 27,18 | 0,89% | 40,00 |
| 05.12.2024 | 26,90 | 26,94 | 26,90 | 26,94 | 0,97% | 1.053,00 |
| 04.12.2024 | 26,74 | 26,98 | 26,68 | 26,68 | 0,98% | 20,00 |
| 03.12.2024 | 26,60 | 26,60 | 26,26 | 26,42 | 0,76% | 1.112,00 |
| 02.12.2024 | 26,24 | 26,24 | 26,22 | 26,22 | -1,35% | 2,00 |
| 29.11.2024 | 26,56 | 26,74 | 26,56 | 26,58 | -0,23% | 522,00 |
| 28.11.2024 | 26,82 | 26,82 | 26,64 | 26,64 | 0,15% | 15,00 |
| 27.11.2024 | 26,24 | 26,62 | 26,24 | 26,60 | 1,68% | 221,00 |
| 26.11.2024 | 25,56 | 26,16 | 25,56 | 26,16 | 2,35% | 74,00 |
| 25.11.2024 | 25,44 | 25,66 | 25,44 | 25,56 | 1,31% | 685,00 |
| 22.11.2024 | 25,09 | 25,60 | 25,03 | 25,23 | 0,92% | - |
| 21.11.2024 | 24,96 | 25,18 | 24,78 | 25,00 | 0,00% | 40,00 |
| 20.11.2024 | 26,22 | 26,34 | 25,00 | 25,00 | -3,62% | 190,00 |
| 19.11.2024 | 25,86 | 26,14 | 25,86 | 25,94 | -0,31% | 415,00 |
| 18.11.2024 | 25,70 | 26,22 | 25,64 | 26,02 | 1,01% | 39,00 |
| 15.11.2024 | 28,62 | 28,64 | 25,76 | 25,76 | -8,33% | 403,00 |
| 14.11.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,43% | 1.166,00 |
| 13.11.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 0,21% | 10,00 |
| 12.11.2024 | 28,02 | 28,06 | 27,70 | 27,92 | -2,17% | 32,00 |
| 11.11.2024 | 28,28 | 28,56 | 28,28 | 28,54 | 2,22% | 41,00 |
| 08.11.2024 | 27,98 | 28,20 | 27,92 | 27,92 | -1,20% | 330,00 |
| 07.11.2024 | 27,86 | 28,26 | 27,86 | 28,26 | -0,35% | 21,00 |
| 06.11.2024 | 28,10 | 28,46 | 28,10 | 28,36 | 0,71% | 137,00 |
| 05.11.2024 | 28,32 | 28,32 | 28,16 | 28,16 | -1,47% | 59,00 |
| 04.11.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -1,24% | 18,00 |
| 01.11.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 1,12% | 1,00 |
| 31.10.2024 | 29,22 | 29,28 | 28,40 | 28,62 | -2,19% | 385,00 |
| 30.10.2024 | 29,98 | 29,98 | 29,26 | 29,26 | -2,98% | 582,00 |
| 29.10.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 1,00% | 22,00 |
| 28.10.2024 | 30,78 | 30,78 | 29,84 | 29,86 | -1,52% | 282,00 |
| 25.10.2024 | 29,82 | 30,32 | 29,74 | 30,32 | 2,50% | 96,00 |
| 24.10.2024 | 27,88 | 29,72 | 27,88 | 29,58 | 3,64% | 2.166,00 |
| 23.10.2024 | 28,42 | 28,62 | 28,42 | 28,54 | 1,75% | 305,00 |
| 22.10.2024 | 27,86 | 28,06 | 27,60 | 28,05 | 0,68% | - |
| 21.10.2024 | 27,68 | 27,86 | 27,68 | 27,86 | -0,57% | 44,00 |
| 18.10.2024 | 26,34 | 28,02 | 26,10 | 28,02 | 7,19% | 1.990,00 |
| 17.10.2024 | 26,14 | 26,14 | 26,14 | 26,14 | -0,08% | 2,00 |
| 16.10.2024 | 25,94 | 26,16 | 25,94 | 26,16 | -1,28% | 3,00 |
| 15.10.2024 | 26,48 | 26,50 | 26,48 | 26,50 | 1,69% | 19,00 |
| 14.10.2024 | 26,20 | 26,20 | 26,06 | 26,06 | 0,46% | 16,00 |
| 11.10.2024 | 26,06 | 26,18 | 25,94 | 25,94 | -0,69% | 9,00 |
| 10.10.2024 | 26,28 | 26,39 | 25,86 | 26,12 | -1,80% | - |
| 09.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 2,00 |
| 08.10.2024 | 26,70 | 26,70 | 26,20 | 26,20 | -1,73% | 23,00 |
| 07.10.2024 | 26,64 | 26,68 | 26,64 | 26,66 | -1,48% | 6,00 |