25,200€
0,12%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 25,19 | 25,37 | 25,07 | 25,22 | 0,20% | 350,00 |
| 24.07.2025 | 24,95 | 25,48 | 24,71 | 25,17 | 0,88% | - |
| 23.07.2025 | 24,24 | 24,96 | 24,24 | 24,95 | 2,93% | - |
| 22.07.2025 | 23,93 | 24,35 | 23,89 | 24,24 | 1,21% | - |
| 21.07.2025 | 24,06 | 24,33 | 23,93 | 23,95 | -0,37% | - |
| 18.07.2025 | 24,27 | 24,43 | 24,03 | 24,04 | -0,91% | - |
| 17.07.2025 | 25,10 | 25,15 | 24,18 | 24,26 | -3,69% | - |
| 16.07.2025 | 26,07 | 26,23 | 24,74 | 25,19 | -3,38% | - |
| 15.07.2025 | 26,37 | 26,63 | 26,06 | 26,07 | -1,10% | - |
| 14.07.2025 | 25,48 | 26,40 | 25,36 | 26,36 | 2,93% | - |
| 11.07.2025 | 26,24 | 26,26 | 25,58 | 25,61 | -2,55% | - |
| 10.07.2025 | 25,55 | 26,32 | 25,46 | 26,28 | 2,90% | - |
| 09.07.2025 | 25,58 | 25,58 | 25,13 | 25,54 | -0,20% | - |
| 08.07.2025 | 25,58 | 25,75 | 25,30 | 25,59 | 0,16% | - |
| 07.07.2025 | 25,52 | 25,85 | 25,41 | 25,55 | 0,20% | - |
| 04.07.2025 | 25,39 | 25,65 | 25,18 | 25,50 | 0,47% | - |
| 03.07.2025 | 25,43 | 25,60 | 25,30 | 25,38 | -0,08% | - |
| 02.07.2025 | 25,51 | 25,65 | 25,01 | 25,40 | -0,35% | - |
| 01.07.2025 | 25,84 | 25,89 | 25,38 | 25,49 | -1,35% | - |
| 30.06.2025 | 26,14 | 26,46 | 25,61 | 25,84 | 0,74% | - |
| 27.06.2025 | 25,11 | 25,71 | 24,93 | 25,65 | 2,15% | - |
| 26.06.2025 | 25,07 | 25,34 | 24,83 | 25,11 | 0,16% | - |
| 25.06.2025 | 25,21 | 25,49 | 25,00 | 25,07 | -0,59% | - |
| 24.06.2025 | 25,15 | 25,41 | 24,95 | 25,22 | 0,84% | - |
| 23.06.2025 | 24,89 | 25,02 | 24,28 | 25,01 | 0,32% | - |
| 20.06.2025 | 24,69 | 25,03 | 24,69 | 24,93 | 0,89% | - |
| 19.06.2025 | 25,41 | 25,43 | 24,49 | 24,71 | -2,91% | - |
| 18.06.2025 | 25,62 | 25,95 | 25,28 | 25,45 | -0,66% | - |
| 17.06.2025 | 26,26 | 26,27 | 25,45 | 25,62 | -2,44% | - |
| 16.06.2025 | 25,89 | 26,57 | 25,83 | 26,26 | 1,43% | - |
| 13.06.2025 | 26,94 | 26,94 | 25,85 | 25,89 | -3,86% | - |
| 12.06.2025 | 27,52 | 27,76 | 26,61 | 26,93 | -2,14% | - |
| 11.06.2025 | 26,58 | 27,75 | 26,58 | 27,52 | 3,23% | - |
| 10.06.2025 | 27,99 | 28,71 | 26,41 | 26,66 | -4,82% | 700,00 |
| 09.06.2025 | 28,21 | 28,24 | 27,67 | 28,01 | -0,85% | - |
| 06.06.2025 | 28,04 | 28,29 | 28,02 | 28,25 | 0,75% | - |
| 05.06.2025 | 27,80 | 28,08 | 27,54 | 28,04 | 0,83% | - |
| 04.06.2025 | 27,61 | 27,89 | 27,55 | 27,81 | 0,76% | - |
| 03.06.2025 | 28,05 | 28,10 | 27,35 | 27,60 | -1,74% | - |
| 02.06.2025 | 26,98 | 28,11 | 26,85 | 28,09 | 4,11% | - |
| 30.05.2025 | 26,93 | 27,11 | 26,73 | 26,98 | 0,19% | - |
| 29.05.2025 | 26,89 | 27,19 | 26,83 | 26,93 | 0,19% | - |
| 28.05.2025 | 27,07 | 27,16 | 26,79 | 26,88 | -0,63% | - |
| 27.05.2025 | 27,28 | 27,43 | 26,90 | 27,05 | -0,84% | - |
| 26.05.2025 | 27,48 | 27,61 | 27,13 | 27,28 | 0,07% | - |
| 23.05.2025 | 27,69 | 28,03 | 26,95 | 27,26 | -1,55% | 3,00 |
| 22.05.2025 | 28,39 | 28,72 | 27,49 | 27,69 | -2,47% | - |
| 21.05.2025 | 28,54 | 28,65 | 28,18 | 28,39 | -0,56% | - |
| 20.05.2025 | 28,54 | 28,61 | 28,22 | 28,55 | 0,00% | 400,00 |
| 19.05.2025 | 28,29 | 28,56 | 27,98 | 28,55 | 0,88% | - |
| 16.05.2025 | 28,19 | 28,53 | 27,89 | 28,30 | 0,25% | - |
| 15.05.2025 | 27,30 | 28,25 | 27,21 | 28,23 | 3,37% | - |
| 14.05.2025 | 27,70 | 27,83 | 27,24 | 27,31 | -1,41% | - |
| 13.05.2025 | 27,99 | 28,47 | 27,69 | 27,70 | -1,04% | - |
| 12.05.2025 | 27,44 | 28,11 | 26,40 | 27,99 | 2,04% | 300,00 |
| 09.05.2025 | 26,76 | 27,59 | 26,67 | 27,43 | 2,73% | - |
| 08.05.2025 | 27,47 | 27,51 | 26,69 | 26,70 | -2,59% | - |
| 07.05.2025 | 27,45 | 27,56 | 26,71 | 27,41 | -0,15% | - |
| 06.05.2025 | 27,15 | 27,59 | 26,94 | 27,45 | 1,10% | - |
| 05.05.2025 | 27,59 | 27,59 | 26,99 | 27,15 | -1,74% | - |
| 02.05.2025 | 26,78 | 27,93 | 26,69 | 27,63 | 3,17% | - |
| 30.04.2025 | 26,63 | 27,41 | 26,38 | 26,78 | 0,56% | - |
| 29.04.2025 | 25,58 | 26,85 | 25,47 | 26,63 | 4,10% | 350,00 |
| 28.04.2025 | 25,32 | 25,63 | 24,97 | 25,58 | 1,11% | - |
| 25.04.2025 | 25,38 | 25,43 | 25,05 | 25,30 | -0,24% | - |
| 24.04.2025 | 25,30 | 25,55 | 24,87 | 25,36 | 0,24% | - |
| 23.04.2025 | 24,75 | 25,55 | 24,46 | 25,30 | 2,97% | - |
| 22.04.2025 | 23,88 | 24,59 | 23,43 | 24,57 | 2,55% | - |
| 17.04.2025 | 23,33 | 24,15 | 23,32 | 23,96 | 2,70% | - |
| 16.04.2025 | 23,47 | 23,71 | 23,20 | 23,33 | -0,93% | 402,00 |
| 15.04.2025 | 23,62 | 24,10 | 23,52 | 23,55 | -0,21% | 200,00 |
| 14.04.2025 | 23,24 | 23,73 | 23,10 | 23,60 | 2,30% | - |
| 11.04.2025 | 22,90 | 23,25 | 22,05 | 23,07 | 0,74% | - |
| 10.04.2025 | 24,14 | 24,33 | 22,30 | 22,90 | -5,57% | - |
| 09.04.2025 | 23,96 | 24,39 | 21,85 | 24,25 | 0,37% | - |
| 08.04.2025 | 24,17 | 24,71 | 23,80 | 24,16 | -0,04% | - |
| 07.04.2025 | 24,29 | 24,99 | 23,17 | 24,17 | -1,95% | - |
| 04.04.2025 | 26,02 | 26,20 | 24,61 | 24,65 | -5,27% | - |
| 03.04.2025 | 26,02 | 26,57 | 25,73 | 26,02 | -1,18% | - |
| 02.04.2025 | 26,42 | 26,42 | 25,73 | 26,33 | -0,34% | - |
| 01.04.2025 | 26,62 | 26,69 | 26,18 | 26,42 | -0,90% | - |
| 31.03.2025 | 26,88 | 26,88 | 25,88 | 26,66 | -1,11% | - |
| 28.03.2025 | 27,23 | 27,23 | 26,77 | 26,96 | -1,06% | - |
| 27.03.2025 | 26,84 | 27,27 | 26,54 | 27,25 | 1,53% | - |
| 26.03.2025 | 26,79 | 26,95 | 26,13 | 26,84 | 0,22% | - |
| 25.03.2025 | 26,50 | 27,09 | 26,44 | 26,78 | 1,02% | - |
| 24.03.2025 | 26,48 | 26,66 | 25,87 | 26,51 | 0,08% | - |
| 21.03.2025 | 26,66 | 26,86 | 26,23 | 26,49 | -0,90% | - |
| 20.03.2025 | 26,50 | 26,84 | 26,31 | 26,73 | 0,79% | - |
| 19.03.2025 | 26,13 | 26,72 | 25,98 | 26,52 | 1,49% | - |
| 18.03.2025 | 26,18 | 26,43 | 26,07 | 26,13 | -0,19% | - |
| 17.03.2025 | 26,56 | 26,61 | 25,93 | 26,18 | -1,43% | - |
| 14.03.2025 | 25,91 | 26,62 | 25,82 | 26,56 | 2,91% | - |
| 13.03.2025 | 25,49 | 25,89 | 25,29 | 25,81 | 1,14% | - |
| 12.03.2025 | 25,92 | 26,28 | 25,36 | 25,52 | -1,47% | - |
| 11.03.2025 | 27,10 | 27,24 | 25,66 | 25,90 | -4,43% | - |
| 10.03.2025 | 27,19 | 27,19 | 26,70 | 27,10 | -0,33% | - |
| 07.03.2025 | 27,20 | 27,51 | 26,88 | 27,19 | -0,15% | - |
| 06.03.2025 | 28,33 | 28,62 | 27,18 | 27,23 | -3,95% | - |
| 05.03.2025 | 29,13 | 29,34 | 28,11 | 28,35 | -2,81% | - |