32,480€
0,50%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 32,34 | 32,37 | 32,26 | 32,37 | 0,15% | 7,00 |
| 08.01.2026 | 32,98 | 33,54 | 31,84 | 32,32 | 0,06% | 524,00 |
| 07.01.2026 | 31,34 | 32,30 | 31,04 | 32,30 | 3,53% | 185,00 |
| 06.01.2026 | 31,30 | 31,30 | 31,14 | 31,20 | -0,26% | 22,00 |
| 05.01.2026 | 30,90 | 31,28 | 30,64 | 31,28 | 1,10% | 499,00 |
| 02.01.2026 | 30,78 | 31,00 | 30,78 | 30,94 | 1,38% | 4,00 |
| 30.12.2025 | 30,74 | 30,74 | 30,52 | 30,52 | -1,42% | 12,00 |
| 29.12.2025 | 30,64 | 30,96 | 30,36 | 30,96 | 1,67% | 112,00 |
| 23.12.2025 | 30,52 | 30,52 | 30,24 | 30,45 | 0,43% | - |
| 22.12.2025 | 30,28 | 30,32 | 30,28 | 30,32 | 0,93% | 89,00 |
| 19.12.2025 | 29,78 | 30,04 | 29,74 | 30,04 | 0,33% | 88,00 |
| 18.12.2025 | 30,00 | 30,00 | 29,94 | 29,94 | 0,74% | 37,00 |
| 17.12.2025 | 28,48 | 29,90 | 28,48 | 29,72 | 4,28% | 310,00 |
| 16.12.2025 | 28,90 | 28,94 | 28,30 | 28,50 | -4,68% | 313,00 |
| 15.12.2025 | 29,62 | 29,94 | 29,62 | 29,90 | -1,97% | 1.101,00 |
| 12.12.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | 4,00 |
| 11.12.2025 | 30,40 | 30,50 | 30,38 | 30,50 | 0,99% | 98,00 |
| 10.12.2025 | 29,78 | 30,20 | 29,78 | 30,20 | 1,55% | 146,00 |
| 09.12.2025 | 31,74 | 32,04 | 29,30 | 29,74 | -4,86% | 138,00 |
| 08.12.2025 | 31,16 | 31,28 | 31,16 | 31,26 | 0,10% | 32,00 |
| 05.12.2025 | 31,32 | 31,53 | 31,03 | 31,23 | -0,29% | - |
| 04.12.2025 | 30,40 | 31,42 | 30,14 | 31,32 | 4,47% | 328,00 |
| 03.12.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -2,91% | 400,00 |
| 02.12.2025 | 31,24 | 31,24 | 30,88 | 30,88 | -0,26% | 10,00 |
| 01.12.2025 | 30,88 | 30,96 | 30,88 | 30,96 | 0,58% | 329,00 |
| 28.11.2025 | 31,16 | 31,18 | 30,78 | 30,78 | -1,72% | 905,00 |
| 27.11.2025 | 31,12 | 31,38 | 31,12 | 31,32 | 1,23% | 218,00 |
| 26.11.2025 | 31,06 | 31,06 | 30,94 | 30,94 | 0,00% | 30,00 |
| 25.11.2025 | 30,36 | 30,94 | 30,36 | 30,94 | 1,18% | 63,00 |
| 24.11.2025 | 30,38 | 30,58 | 30,38 | 30,58 | 1,66% | 62,00 |
| 21.11.2025 | 30,14 | 30,14 | 30,08 | 30,08 | -0,92% | 127,00 |
| 20.11.2025 | 30,56 | 30,56 | 30,26 | 30,36 | 0,23% | 69,00 |
| 19.11.2025 | 30,23 | 30,77 | 30,06 | 30,29 | 0,43% | - |
| 18.11.2025 | 29,98 | 30,16 | 29,96 | 30,16 | -1,69% | 468,00 |
| 17.11.2025 | 30,96 | 30,96 | 30,50 | 30,68 | -1,54% | 162,00 |
| 14.11.2025 | 30,84 | 31,16 | 30,84 | 31,16 | -0,38% | 22,00 |
| 13.11.2025 | 31,28 | 31,30 | 31,02 | 31,28 | 1,30% | 150,00 |
| 12.11.2025 | 30,92 | 30,94 | 30,88 | 30,88 | 2,59% | 402,00 |
| 11.11.2025 | 30,14 | 30,54 | 29,94 | 30,10 | 0,60% | 1.069,00 |
| 10.11.2025 | 30,12 | 30,38 | 29,90 | 29,92 | 2,47% | 1.577,00 |
| 07.11.2025 | 29,26 | 29,26 | 29,00 | 29,20 | -1,88% | 571,00 |
| 06.11.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -0,17% | 3,00 |
| 05.11.2025 | 30,08 | 30,08 | 29,68 | 29,81 | -1,55% | - |
| 04.11.2025 | 30,00 | 30,28 | 29,60 | 30,28 | 1,75% | 2.062,00 |
| 03.11.2025 | 30,00 | 30,14 | 29,76 | 29,76 | -0,47% | 742,00 |
| 31.10.2025 | 30,96 | 30,96 | 29,90 | 29,90 | -2,86% | 101,00 |
| 30.10.2025 | 30,18 | 30,78 | 29,82 | 30,78 | 2,67% | 51,00 |
| 29.10.2025 | 29,64 | 30,16 | 29,64 | 29,98 | 0,67% | 1.439,00 |
| 28.10.2025 | 29,70 | 29,78 | 29,70 | 29,78 | 0,61% | 10,00 |
| 27.10.2025 | 29,44 | 29,64 | 29,20 | 29,60 | 1,02% | 245,00 |
| 24.10.2025 | 28,82 | 29,32 | 28,82 | 29,30 | 2,81% | 289,00 |
| 23.10.2025 | 29,06 | 29,98 | 28,50 | 28,50 | -1,11% | 165,00 |
| 22.10.2025 | 28,84 | 28,98 | 28,70 | 28,82 | 0,56% | 333,00 |
| 21.10.2025 | 27,62 | 28,96 | 27,62 | 28,66 | 2,65% | 448,00 |
| 20.10.2025 | 28,38 | 29,02 | 27,92 | 27,92 | -0,99% | 1.863,00 |
| 17.10.2025 | 27,76 | 28,20 | 27,76 | 28,20 | -0,56% | 9,00 |
| 16.10.2025 | 27,90 | 28,36 | 27,90 | 28,36 | 4,57% | 12,00 |
| 15.10.2025 | 26,70 | 27,14 | 26,70 | 27,12 | 1,57% | 13,00 |
| 14.10.2025 | 26,70 | 26,70 | 26,70 | 26,70 | -1,62% | 21,00 |
| 13.10.2025 | 27,26 | 27,58 | 26,98 | 27,14 | -0,15% | 170,00 |
| 10.10.2025 | 27,38 | 27,50 | 27,18 | 27,18 | 0,30% | 95,00 |
| 09.10.2025 | 28,48 | 28,48 | 27,10 | 27,10 | -4,71% | 443,00 |
| 08.10.2025 | 28,64 | 28,64 | 28,42 | 28,44 | -1,04% | 328,00 |
| 07.10.2025 | 28,54 | 28,78 | 28,54 | 28,74 | 0,63% | 43,00 |
| 06.10.2025 | 28,26 | 29,06 | 28,02 | 28,56 | 2,00% | 1.403,00 |
| 03.10.2025 | 28,00 | 29,00 | 28,00 | 28,00 | -0,14% | 348,00 |
| 02.10.2025 | 27,02 | 28,28 | 27,02 | 28,04 | 3,16% | 688,00 |
| 01.10.2025 | 26,38 | 27,18 | 26,28 | 27,18 | 5,68% | 743,00 |
| 30.09.2025 | 25,22 | 25,78 | 25,22 | 25,72 | 2,31% | 1.988,00 |
| 29.09.2025 | 24,94 | 25,32 | 24,74 | 25,14 | 2,11% | 230,00 |
| 26.09.2025 | 24,50 | 24,98 | 23,86 | 24,62 | -1,52% | 1.698,00 |
| 25.09.2025 | 25,10 | 25,34 | 25,00 | 25,00 | -0,56% | 955,00 |
| 24.09.2025 | 24,96 | 25,14 | 24,90 | 25,14 | -1,95% | 285,00 |
| 23.09.2025 | 25,44 | 25,64 | 25,18 | 25,64 | 0,47% | 960,00 |
| 22.09.2025 | 25,52 | 25,66 | 25,52 | 25,52 | 1,11% | 124,00 |
| 19.09.2025 | 25,32 | 25,40 | 25,24 | 25,24 | 0,40% | 222,00 |
| 18.09.2025 | 24,90 | 25,16 | 24,90 | 25,14 | 0,24% | 29,00 |
| 17.09.2025 | 25,70 | 25,70 | 25,08 | 25,08 | -1,49% | 392,00 |
| 16.09.2025 | 25,16 | 25,64 | 24,96 | 25,46 | -0,16% | 227,00 |
| 15.09.2025 | 24,80 | 25,50 | 24,80 | 25,50 | 2,99% | 57,00 |
| 12.09.2025 | 24,32 | 25,10 | 24,32 | 24,76 | 0,90% | 31,00 |
| 11.09.2025 | 24,60 | 24,84 | 24,35 | 24,54 | -0,45% | 215,00 |
| 10.09.2025 | 25,64 | 25,68 | 24,42 | 24,65 | -1,87% | 50,00 |
| 09.09.2025 | 25,05 | 25,15 | 24,65 | 25,12 | -0,55% | 8,00 |
| 08.09.2025 | 25,21 | 25,33 | 25,20 | 25,26 | 1,04% | 19,00 |
| 05.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 10,00 |
| 04.09.2025 | 25,46 | 25,46 | 24,70 | 24,70 | -2,83% | 23,00 |
| 03.09.2025 | 25,70 | 25,70 | 25,42 | 25,42 | 1,36% | 12,00 |
| 02.09.2025 | 25,64 | 25,64 | 25,08 | 25,08 | -4,86% | 39,00 |
| 01.09.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 1,70% | 1,00 |
| 29.08.2025 | 26,28 | 26,28 | 25,92 | 25,92 | -2,19% | 138,00 |
| 28.08.2025 | 26,26 | 26,56 | 26,26 | 26,50 | 0,00% | 19,00 |
| 27.08.2025 | 26,26 | 26,50 | 26,26 | 26,50 | 1,45% | 256,00 |
| 26.08.2025 | 26,30 | 26,40 | 26,12 | 26,12 | 0,15% | 20,00 |
| 25.08.2025 | 25,88 | 26,10 | 25,88 | 26,08 | -0,46% | 76,00 |
| 22.08.2025 | 25,74 | 26,22 | 25,74 | 26,20 | 2,66% | 65,00 |
| 21.08.2025 | 25,52 | 25,56 | 25,52 | 25,52 | 0,87% | 37,00 |
| 20.08.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,88% | 19,00 |
| 19.08.2025 | 25,16 | 25,16 | 25,08 | 25,08 | -0,08% | 3,00 |
| 18.08.2025 | 24,38 | 25,34 | 24,30 | 25,10 | 2,12% | 51,00 |