27,930€
-2,21%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,78 | 29,00 | 27,84 | 27,92 | -2,24% | 101,00 |
| 04.11.2024 | 28,20 | 28,60 | 28,20 | 28,56 | 1,35% | - |
| 01.11.2024 | 28,86 | 28,86 | 28,18 | 28,18 | -3,23% | - |
| 31.10.2024 | 29,20 | 29,20 | 29,12 | 29,12 | -2,93% | - |
| 30.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,60% | - |
| 29.10.2024 | 29,82 | 29,82 | 29,82 | 29,82 | 0,74% | - |
| 28.10.2024 | 30,50 | 30,50 | 29,60 | 29,60 | -0,13% | - |
| 25.10.2024 | 29,30 | 29,64 | 29,30 | 29,64 | 6,54% | - |
| 24.10.2024 | 27,82 | 27,82 | 27,82 | 27,82 | -0,43% | - |
| 23.10.2024 | 27,80 | 27,94 | 27,80 | 27,94 | 1,23% | - |
| 22.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | - |
| 21.10.2024 | 27,58 | 27,70 | 27,58 | 27,70 | 5,81% | - |
| 18.10.2024 | 26,24 | 26,24 | 26,18 | 26,18 | 1,55% | 200,00 |
| 17.10.2024 | 25,80 | 25,80 | 25,78 | 25,78 | -0,92% | - |
| 16.10.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 0,39% | - |
| 15.10.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,15% | - |
| 14.10.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -1,15% | - |
| 11.10.2024 | 25,86 | 26,18 | 25,86 | 26,18 | 0,54% | - |
| 10.10.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 0,15% | - |
| 09.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 08.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 07.10.2024 | 26,56 | 26,72 | 26,56 | 26,60 | -0,30% | - |
| 04.10.2024 | 26,70 | 27,14 | 26,68 | 26,68 | -1,11% | - |
| 03.10.2024 | 26,80 | 26,98 | 26,80 | 26,98 | -0,66% | - |
| 02.10.2024 | 26,96 | 27,16 | 26,96 | 27,16 | -3,35% | - |
| 01.10.2024 | 28,72 | 28,72 | 28,10 | 28,10 | -3,04% | 50,00 |
| 30.09.2024 | 28,62 | 28,98 | 28,62 | 28,98 | 0,56% | - |
| 27.09.2024 | 28,68 | 28,82 | 28,68 | 28,82 | 0,56% | 1,00 |
| 26.09.2024 | 28,20 | 28,66 | 28,20 | 28,66 | 1,34% | - |
| 25.09.2024 | 27,80 | 28,28 | 27,80 | 28,28 | 0,07% | - |
| 24.09.2024 | 28,26 | 28,26 | 28,26 | 28,26 | 0,14% | - |
| 23.09.2024 | 27,86 | 28,22 | 27,86 | 28,22 | 1,22% | - |
| 20.09.2024 | 28,40 | 28,40 | 27,88 | 27,88 | -2,31% | - |
| 19.09.2024 | 28,94 | 28,94 | 28,54 | 28,54 | -1,92% | - |
| 18.09.2024 | 29,12 | 29,12 | 29,10 | 29,10 | -1,69% | - |
| 17.09.2024 | 29,10 | 29,60 | 29,10 | 29,60 | 1,72% | - |
| 16.09.2024 | 28,60 | 29,16 | 28,60 | 29,10 | 1,32% | 400,00 |
| 13.09.2024 | 28,06 | 28,72 | 28,06 | 28,72 | 2,50% | - |
| 12.09.2024 | 27,72 | 28,02 | 27,72 | 28,02 | 1,23% | - |
| 11.09.2024 | 27,52 | 27,88 | 27,52 | 27,68 | 0,14% | 38,00 |
| 10.09.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,43% | - |
| 09.09.2024 | 26,90 | 27,76 | 26,90 | 27,76 | 3,58% | - |
| 06.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,67% | - |
| 05.09.2024 | 26,88 | 27,30 | 26,88 | 26,98 | -0,07% | 50,00 |
| 04.09.2024 | 27,50 | 27,50 | 27,00 | 27,00 | -2,67% | - |
| 03.09.2024 | 27,58 | 27,74 | 27,58 | 27,74 | -2,46% | - |
| 02.09.2024 | 28,44 | 28,44 | 28,44 | 28,44 | 1,94% | 1,00 |
| 30.08.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
| 29.08.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,43% | - |
| 28.08.2024 | 27,56 | 27,82 | 27,56 | 27,82 | 1,02% | - |
| 27.08.2024 | 26,90 | 27,80 | 26,90 | 27,54 | 1,92% | 100,00 |
| 26.08.2024 | 26,96 | 27,02 | 26,96 | 27,02 | -0,15% | - |
| 23.08.2024 | 26,56 | 27,06 | 26,56 | 27,06 | 1,65% | - |
| 22.08.2024 | 26,28 | 26,88 | 26,28 | 26,62 | -1,92% | 41,00 |
| 21.08.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 0,22% | - |
| 20.08.2024 | 27,08 | 27,08 | 27,08 | 27,08 | 0,97% | - |
| 19.08.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 2,05% | - |
| 16.08.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 3,71% | - |
| 15.08.2024 | 25,34 | 25,34 | 25,34 | 25,34 | 0,40% | - |
| 14.08.2024 | 23,86 | 25,24 | 23,86 | 25,24 | 7,96% | - |
| 13.08.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -2,91% | - |
| 12.08.2024 | 23,94 | 24,08 | 23,94 | 24,08 | -0,08% | - |
| 09.08.2024 | 23,82 | 24,10 | 23,82 | 24,10 | 0,84% | - |
| 08.08.2024 | 23,24 | 23,90 | 23,24 | 23,90 | 1,96% | - |
| 07.08.2024 | 22,56 | 23,44 | 22,56 | 23,44 | 3,81% | 42,00 |
| 06.08.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -0,53% | - |
| 05.08.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -3,73% | - |
| 02.08.2024 | 23,58 | 23,58 | 23,58 | 23,58 | -1,34% | - |
| 01.08.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 1,79% | - |
| 31.07.2024 | 23,48 | 23,48 | 23,48 | 23,48 | 0,60% | - |
| 30.07.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -6,42% | - |
| 29.07.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -1,11% | - |
| 26.07.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 2,11% | - |
| 25.07.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -0,64% | - |
| 24.07.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 0,24% | - |
| 23.07.2024 | 24,50 | 24,80 | 24,50 | 24,80 | 1,89% | - |
| 22.07.2024 | 23,98 | 24,34 | 23,98 | 24,34 | 1,84% | - |
| 19.07.2024 | 23,94 | 24,14 | 23,90 | 23,90 | -0,17% | - |
| 18.07.2024 | 23,40 | 24,58 | 23,40 | 23,94 | 1,87% | - |
| 17.07.2024 | 23,82 | 23,82 | 23,26 | 23,50 | -2,41% | - |
| 16.07.2024 | 23,86 | 24,12 | 23,28 | 24,08 | 0,08% | - |
| 15.07.2024 | 24,42 | 24,56 | 24,02 | 24,06 | -3,06% | - |
| 12.07.2024 | 24,42 | 24,84 | 24,38 | 24,82 | 0,98% | - |
| 11.07.2024 | 24,66 | 24,90 | 24,56 | 24,58 | -1,13% | 350,00 |
| 10.07.2024 | 24,48 | 24,88 | 24,48 | 24,86 | 0,97% | - |
| 09.07.2024 | 24,50 | 24,68 | 24,50 | 24,62 | -0,32% | - |
| 08.07.2024 | 24,12 | 24,76 | 24,12 | 24,70 | 1,81% | - |
| 05.07.2024 | 24,10 | 24,28 | 24,10 | 24,26 | 0,08% | - |
| 04.07.2024 | 23,90 | 24,44 | 23,90 | 24,24 | 0,83% | - |
| 03.07.2024 | 24,34 | 24,34 | 23,92 | 24,04 | -1,48% | - |
| 02.07.2024 | 24,82 | 24,94 | 24,40 | 24,40 | -1,85% | 505,00 |
| 01.07.2024 | 25,06 | 25,06 | 24,82 | 24,86 | 0,00% | - |
| 28.06.2024 | 24,88 | 24,90 | 24,80 | 24,86 | -0,16% | - |
| 27.06.2024 | 24,84 | 25,16 | 24,82 | 24,90 | 0,00% | 1,00 |
| 26.06.2024 | 24,90 | 25,18 | 24,84 | 24,90 | 0,00% | - |
| 25.06.2024 | 24,26 | 24,98 | 24,24 | 24,90 | 1,80% | - |
| 24.06.2024 | 24,46 | 24,48 | 24,04 | 24,46 | 0,16% | - |
| 21.06.2024 | 24,46 | 24,54 | 24,40 | 24,42 | -0,33% | - |
| 20.06.2024 | 24,26 | 24,50 | 24,24 | 24,50 | 0,08% | - |
| 19.06.2024 | 24,02 | 24,48 | 24,02 | 24,48 | 1,83% | 400,00 |