28,310€
2,24%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 27,69 | 28,49 | 26,81 | 28,31 | 2,24% | - |
| 27.02.2025 | 27,89 | 28,12 | 27,65 | 27,69 | -0,65% | 530,00 |
| 26.02.2025 | 28,19 | 28,31 | 27,79 | 27,87 | -1,14% | - |
| 25.02.2025 | 28,23 | 28,37 | 27,97 | 28,19 | -0,14% | - |
| 24.02.2025 | 28,22 | 28,30 | 27,83 | 28,23 | 0,79% | - |
| 21.02.2025 | 28,29 | 28,41 | 27,87 | 28,01 | -1,06% | - |
| 20.02.2025 | 28,23 | 28,45 | 27,84 | 28,31 | 0,28% | - |
| 19.02.2025 | 28,44 | 28,47 | 28,00 | 28,23 | -0,67% | - |
| 18.02.2025 | 28,21 | 28,63 | 28,07 | 28,42 | 0,74% | - |
| 17.02.2025 | 27,49 | 28,22 | 27,49 | 28,21 | 2,54% | - |
| 14.02.2025 | 28,61 | 28,78 | 27,22 | 27,51 | -3,84% | - |
| 13.02.2025 | 28,49 | 28,88 | 28,37 | 28,61 | 0,46% | - |
| 12.02.2025 | 28,52 | 28,54 | 28,20 | 28,48 | -0,11% | - |
| 11.02.2025 | 28,54 | 28,61 | 28,34 | 28,51 | -0,07% | - |
| 10.02.2025 | 28,39 | 28,58 | 28,26 | 28,53 | 0,53% | 4,00 |
| 07.02.2025 | 29,13 | 29,22 | 28,33 | 28,38 | -2,64% | - |
| 06.02.2025 | 29,01 | 29,46 | 28,83 | 29,15 | 0,48% | - |
| 05.02.2025 | 28,77 | 29,15 | 27,54 | 29,01 | 0,83% | - |
| 04.02.2025 | 28,73 | 28,96 | 28,44 | 28,77 | 0,14% | - |
| 03.02.2025 | 28,80 | 29,18 | 28,61 | 28,73 | -1,24% | 6,00 |
| 31.01.2025 | 29,61 | 30,01 | 29,02 | 29,09 | -1,82% | - |
| 30.01.2025 | 29,87 | 30,44 | 29,33 | 29,63 | -0,84% | - |
| 29.01.2025 | 29,50 | 30,05 | 29,32 | 29,88 | 1,22% | - |
| 28.01.2025 | 29,20 | 29,57 | 28,63 | 29,52 | 1,03% | - |
| 27.01.2025 | 28,91 | 29,22 | 28,47 | 29,22 | 1,07% | - |
| 24.01.2025 | 29,37 | 29,63 | 28,87 | 28,91 | -1,53% | - |
| 23.01.2025 | 29,27 | 29,59 | 29,05 | 29,36 | 0,31% | - |
| 22.01.2025 | 29,70 | 29,75 | 29,10 | 29,27 | -1,45% | 15,00 |
| 21.01.2025 | 28,93 | 29,70 | 28,65 | 29,70 | 2,66% | - |
| 20.01.2025 | 28,75 | 29,10 | 28,72 | 28,93 | 0,56% | - |
| 17.01.2025 | 28,75 | 28,95 | 28,39 | 28,77 | 0,07% | - |
| 16.01.2025 | 27,91 | 28,89 | 27,91 | 28,75 | 2,94% | - |
| 15.01.2025 | 27,97 | 28,00 | 27,29 | 27,93 | -0,07% | - |
| 14.01.2025 | 27,99 | 28,49 | 27,84 | 27,95 | -0,14% | 4,00 |
| 13.01.2025 | 27,49 | 28,50 | 27,08 | 27,99 | 1,82% | 465,00 |
| 10.01.2025 | 27,86 | 27,90 | 26,94 | 27,49 | -1,36% | 60,00 |
| 09.01.2025 | 27,67 | 27,95 | 27,52 | 27,87 | 0,69% | - |
| 08.01.2025 | 27,88 | 28,07 | 27,49 | 27,68 | -0,72% | - |
| 07.01.2025 | 28,23 | 28,39 | 26,98 | 27,88 | -1,24% | 534,00 |
| 06.01.2025 | 27,85 | 28,55 | 27,83 | 28,23 | 1,36% | 840,00 |
| 03.01.2025 | 28,42 | 28,47 | 27,73 | 27,85 | -2,01% | 2,00 |
| 02.01.2025 | 27,62 | 28,43 | 27,59 | 28,42 | 2,86% | - |
| 30.12.2024 | 27,71 | 27,75 | 27,53 | 27,63 | -0,14% | - |
| 27.12.2024 | 27,10 | 27,74 | 27,00 | 27,67 | 2,18% | - |
| 23.12.2024 | 27,01 | 27,55 | 26,82 | 27,08 | 0,41% | - |
| 20.12.2024 | 26,73 | 27,47 | 26,39 | 26,97 | 0,90% | - |
| 19.12.2024 | 26,73 | 26,97 | 26,51 | 26,73 | 0,00% | - |
| 18.12.2024 | 27,05 | 27,25 | 26,67 | 26,73 | -1,15% | - |
| 17.12.2024 | 27,67 | 27,67 | 26,90 | 27,04 | -2,28% | - |
| 16.12.2024 | 27,38 | 27,85 | 27,19 | 27,67 | 0,99% | - |
| 13.12.2024 | 27,40 | 27,67 | 27,34 | 27,40 | 0,00% | - |
| 12.12.2024 | 27,57 | 27,57 | 26,97 | 27,40 | -0,62% | - |
| 11.12.2024 | 27,23 | 27,93 | 27,13 | 27,57 | 1,25% | - |
| 10.12.2024 | 27,23 | 27,69 | 27,19 | 27,23 | -0,07% | - |
| 09.12.2024 | 27,32 | 27,83 | 27,21 | 27,25 | -0,22% | - |
| 06.12.2024 | 26,84 | 27,49 | 26,69 | 27,31 | 1,75% | - |
| 05.12.2024 | 26,85 | 27,09 | 26,54 | 26,84 | 0,00% | - |
| 04.12.2024 | 26,27 | 26,91 | 26,21 | 26,84 | 2,09% | - |
| 03.12.2024 | 26,52 | 26,55 | 26,07 | 26,29 | -0,87% | - |
| 02.12.2024 | 26,15 | 26,63 | 25,96 | 26,52 | 1,22% | - |
| 29.11.2024 | 26,55 | 26,79 | 26,13 | 26,20 | -1,32% | - |
| 28.11.2024 | 26,74 | 26,93 | 26,48 | 26,55 | -0,71% | - |
| 27.11.2024 | 26,11 | 26,75 | 26,05 | 26,74 | 2,41% | - |
| 26.11.2024 | 25,79 | 26,23 | 25,65 | 26,11 | 1,01% | - |
| 25.11.2024 | 25,26 | 26,03 | 25,24 | 25,85 | 2,42% | - |
| 22.11.2024 | 25,07 | 25,60 | 25,02 | 25,24 | 0,68% | - |
| 21.11.2024 | 25,05 | 25,13 | 24,71 | 25,07 | 0,08% | - |
| 20.11.2024 | 26,13 | 26,46 | 24,91 | 25,05 | -3,99% | - |
| 19.11.2024 | 25,86 | 26,17 | 25,52 | 26,09 | 0,89% | - |
| 18.11.2024 | 25,77 | 26,35 | 25,57 | 25,86 | 0,35% | - |
| 15.11.2024 | 28,61 | 28,61 | 25,23 | 25,77 | -9,93% | - |
| 14.11.2024 | 28,14 | 28,68 | 27,92 | 28,61 | 1,67% | - |
| 13.11.2024 | 27,82 | 28,17 | 27,51 | 28,14 | 1,22% | - |
| 12.11.2024 | 28,38 | 28,38 | 27,59 | 27,80 | -2,04% | - |
| 11.11.2024 | 28,14 | 28,75 | 28,14 | 28,38 | 1,00% | - |
| 08.11.2024 | 28,15 | 28,28 | 27,91 | 28,10 | -0,21% | - |
| 07.11.2024 | 27,99 | 28,35 | 27,77 | 28,16 | 0,50% | - |
| 06.11.2024 | 27,80 | 28,80 | 27,77 | 28,02 | 0,25% | - |
| 05.11.2024 | 28,70 | 28,84 | 27,83 | 27,95 | -2,68% | - |
| 04.11.2024 | 28,35 | 28,77 | 28,31 | 28,72 | 1,41% | - |
| 01.11.2024 | 28,75 | 29,00 | 28,30 | 28,32 | -1,56% | - |
| 31.10.2024 | 29,23 | 29,36 | 28,23 | 28,77 | -1,54% | - |
| 30.10.2024 | 30,11 | 30,24 | 29,22 | 29,22 | -2,89% | - |
| 29.10.2024 | 30,02 | 30,39 | 29,99 | 30,09 | 0,23% | - |
| 28.10.2024 | 30,50 | 30,82 | 29,81 | 30,02 | -0,63% | - |
| 25.10.2024 | 29,42 | 30,45 | 29,42 | 30,21 | 2,44% | - |
| 24.10.2024 | 28,42 | 29,86 | 28,10 | 29,49 | 3,69% | - |
| 23.10.2024 | 28,05 | 28,81 | 27,83 | 28,44 | 1,50% | - |
| 22.10.2024 | 27,87 | 28,06 | 27,61 | 28,02 | 0,43% | - |
| 21.10.2024 | 27,87 | 27,99 | 27,64 | 27,90 | 0,04% | - |
| 18.10.2024 | 26,45 | 28,03 | 25,53 | 27,89 | 5,36% | - |
| 17.10.2024 | 26,01 | 26,51 | 25,98 | 26,47 | 1,69% | - |
| 16.10.2024 | 26,00 | 26,16 | 25,87 | 26,03 | 0,08% | - |
| 15.10.2024 | 26,13 | 26,49 | 25,91 | 26,01 | -0,34% | - |
| 14.10.2024 | 26,04 | 26,33 | 25,92 | 26,10 | 0,12% | - |
| 11.10.2024 | 26,11 | 26,38 | 26,00 | 26,07 | -0,15% | - |
| 10.10.2024 | 26,34 | 26,38 | 25,85 | 26,11 | -0,87% | - |
| 09.10.2024 | 26,24 | 26,82 | 26,13 | 26,34 | 0,42% | - |
| 08.10.2024 | 26,65 | 26,84 | 26,14 | 26,23 | -1,76% | - |
| 07.10.2024 | 26,76 | 26,91 | 26,45 | 26,70 | -0,22% | - |