23,000€
-3,12%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 23,02 | 23,20 | 22,03 | 23,20 | -2,27% | - |
| 10.04.2025 | 23,74 | 23,74 | 23,74 | 23,74 | 5,98% | - |
| 09.04.2025 | 24,06 | 24,06 | 22,40 | 22,40 | -6,67% | - |
| 08.04.2025 | 24,46 | 24,46 | 24,00 | 24,00 | 0,42% | 91,00 |
| 07.04.2025 | 23,54 | 23,90 | 23,20 | 23,90 | -7,00% | 1.190,00 |
| 04.04.2025 | 26,04 | 26,04 | 25,70 | 25,70 | -2,65% | 5,00 |
| 03.04.2025 | 25,68 | 26,40 | 25,68 | 26,40 | 0,69% | - |
| 02.04.2025 | 26,22 | 26,22 | 26,22 | 26,22 | -0,98% | - |
| 01.04.2025 | 26,46 | 26,48 | 26,46 | 26,48 | 1,22% | 1,00 |
| 31.03.2025 | 26,62 | 26,62 | 26,16 | 26,16 | -3,68% | 1,00 |
| 28.03.2025 | 27,00 | 27,16 | 27,00 | 27,16 | 1,57% | - |
| 27.03.2025 | 26,82 | 26,82 | 26,74 | 26,74 | 0,22% | - |
| 26.03.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -0,52% | - |
| 25.03.2025 | 26,40 | 26,82 | 26,40 | 26,82 | 1,13% | - |
| 24.03.2025 | 26,54 | 26,54 | 26,52 | 26,52 | -0,67% | - |
| 21.03.2025 | 26,54 | 26,70 | 26,54 | 26,70 | -0,15% | - |
| 20.03.2025 | 26,30 | 26,74 | 26,30 | 26,74 | 2,45% | - |
| 19.03.2025 | 25,96 | 26,10 | 25,96 | 26,10 | -0,08% | - |
| 18.03.2025 | 26,12 | 26,12 | 26,12 | 26,12 | -1,28% | - |
| 17.03.2025 | 26,30 | 26,46 | 26,30 | 26,46 | 2,08% | - |
| 14.03.2025 | 25,92 | 25,92 | 25,92 | 25,92 | 2,29% | - |
| 13.03.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -1,78% | - |
| 12.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,01% | - |
| 11.03.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 0,67% | - |
| 10.03.2025 | 27,02 | 27,02 | 26,98 | 26,98 | -0,44% | 10,00 |
| 07.03.2025 | 27,14 | 27,14 | 27,10 | 27,10 | -3,97% | - |
| 06.03.2025 | 28,32 | 28,32 | 28,22 | 28,22 | -3,49% | - |
| 05.03.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -0,54% | - |
| 04.03.2025 | 28,62 | 29,40 | 28,62 | 29,40 | 1,24% | 300,00 |
| 03.03.2025 | 28,28 | 29,04 | 28,28 | 29,04 | 7,88% | - |
| 28.02.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -3,24% | 100,00 |
| 27.02.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -1,00% | - |
| 26.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,28% | - |
| 25.02.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 0,28% | - |
| 24.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,35% | - |
| 21.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,64% | - |
| 20.02.2025 | 28,20 | 28,22 | 28,02 | 28,02 | -0,50% | 70,00 |
| 19.02.2025 | 28,30 | 28,30 | 28,16 | 28,16 | -1,19% | - |
| 18.02.2025 | 28,08 | 28,50 | 28,08 | 28,50 | 1,21% | - |
| 17.02.2025 | 27,44 | 28,16 | 27,44 | 28,16 | -0,85% | 80,00 |
| 14.02.2025 | 28,58 | 28,58 | 28,40 | 28,40 | -0,42% | - |
| 13.02.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 0,71% | - |
| 12.02.2025 | 28,40 | 28,40 | 28,32 | 28,32 | -0,49% | 15,00 |
| 11.02.2025 | 28,36 | 28,62 | 28,36 | 28,46 | -0,21% | 10,00 |
| 10.02.2025 | 28,36 | 28,52 | 28,36 | 28,52 | 0,56% | - |
| 07.02.2025 | 29,06 | 29,06 | 28,36 | 28,36 | -3,01% | - |
| 06.02.2025 | 29,04 | 29,24 | 29,04 | 29,24 | 4,06% | - |
| 05.02.2025 | 28,56 | 28,56 | 28,10 | 28,10 | -1,95% | - |
| 04.02.2025 | 28,70 | 28,70 | 28,66 | 28,66 | -0,42% | - |
| 03.02.2025 | 28,82 | 28,82 | 28,78 | 28,78 | -2,51% | - |
| 31.01.2025 | 29,52 | 29,52 | 29,52 | 29,52 | -1,07% | - |
| 30.01.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 0,34% | - |
| 29.01.2025 | 29,56 | 29,74 | 29,56 | 29,74 | 1,50% | - |
| 28.01.2025 | 28,96 | 29,30 | 28,96 | 29,30 | 1,03% | - |
| 27.01.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 0,35% | - |
| 24.01.2025 | 29,30 | 29,30 | 28,90 | 28,90 | -0,82% | - |
| 23.01.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -1,35% | - |
| 22.01.2025 | 29,54 | 29,54 | 29,54 | 29,54 | 1,51% | - |
| 21.01.2025 | 28,68 | 29,10 | 28,68 | 29,10 | 0,83% | - |
| 20.01.2025 | 28,66 | 28,86 | 28,66 | 28,86 | 0,77% | - |
| 17.01.2025 | 28,68 | 28,68 | 28,64 | 28,64 | 1,27% | - |
| 16.01.2025 | 27,96 | 28,28 | 27,96 | 28,28 | 1,51% | - |
| 15.01.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -1,21% | - |
| 14.01.2025 | 27,94 | 28,20 | 27,94 | 28,20 | 0,43% | - |
| 13.01.2025 | 26,96 | 28,08 | 26,96 | 28,08 | 3,24% | - |
| 10.01.2025 | 27,86 | 27,86 | 27,20 | 27,20 | -2,37% | 300,00 |
| 09.01.2025 | 27,62 | 27,94 | 27,62 | 27,86 | 0,94% | 29,00 |
| 08.01.2025 | 27,70 | 27,70 | 27,60 | 27,60 | -0,72% | - |
| 07.01.2025 | 28,32 | 28,32 | 27,80 | 27,80 | -2,32% | - |
| 06.01.2025 | 28,40 | 28,46 | 28,40 | 28,46 | 0,00% | 40,00 |
| 03.01.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 1,79% | - |
| 02.01.2025 | 27,54 | 27,96 | 27,54 | 27,96 | 1,08% | 50,00 |
| 30.12.2024 | 27,48 | 27,66 | 27,48 | 27,66 | 0,22% | - |
| 27.12.2024 | 26,94 | 27,60 | 26,94 | 27,60 | 2,76% | - |
| 23.12.2024 | 26,86 | 26,86 | 26,86 | 26,86 | 1,59% | - |
| 20.12.2024 | 26,44 | 26,44 | 26,44 | 26,44 | -0,15% | - |
| 19.12.2024 | 26,52 | 26,52 | 26,48 | 26,48 | -1,93% | - |
| 18.12.2024 | 27,05 | 27,25 | 26,83 | 27,00 | -1,96% | - |
| 17.12.2024 | 27,48 | 27,56 | 27,48 | 27,54 | -0,79% | - |
| 16.12.2024 | 27,20 | 27,76 | 27,20 | 27,76 | 1,39% | - |
| 13.12.2024 | 27,24 | 27,42 | 27,12 | 27,38 | -0,07% | 2,00 |
| 12.12.2024 | 27,40 | 27,50 | 27,06 | 27,40 | -0,07% | - |
| 11.12.2024 | 27,12 | 27,86 | 27,12 | 27,42 | 0,29% | 350,00 |
| 10.12.2024 | 27,10 | 27,46 | 27,10 | 27,34 | 0,22% | - |
| 09.12.2024 | 27,22 | 27,52 | 27,22 | 27,28 | 0,29% | - |
| 06.12.2024 | 26,68 | 27,40 | 26,68 | 27,20 | 1,27% | 365,00 |
| 05.12.2024 | 26,66 | 27,02 | 26,64 | 26,86 | 0,60% | - |
| 04.12.2024 | 26,12 | 26,70 | 26,12 | 26,70 | 1,06% | - |
| 03.12.2024 | 26,38 | 26,42 | 26,26 | 26,42 | 0,15% | - |
| 02.12.2024 | 25,88 | 26,56 | 25,88 | 26,38 | -0,15% | - |
| 29.11.2024 | 26,50 | 26,60 | 26,24 | 26,42 | -0,90% | 100,00 |
| 28.11.2024 | 26,72 | 26,82 | 26,66 | 26,66 | 0,68% | - |
| 27.11.2024 | 25,94 | 26,48 | 25,94 | 26,48 | 1,69% | - |
| 26.11.2024 | 25,48 | 26,06 | 25,48 | 26,04 | 1,40% | - |
| 25.11.2024 | 25,12 | 25,72 | 25,12 | 25,68 | 1,99% | 5,00 |
| 22.11.2024 | 24,94 | 25,46 | 24,94 | 25,18 | 1,37% | - |
| 21.11.2024 | 24,86 | 24,88 | 24,84 | 24,84 | -3,50% | - |
| 20.11.2024 | 25,76 | 26,22 | 25,74 | 25,74 | -1,30% | - |
| 19.11.2024 | 25,74 | 26,08 | 25,54 | 26,08 | 0,93% | - |
| 18.11.2024 | 25,60 | 26,22 | 25,60 | 25,84 | 1,57% | 40,00 |