30,230€
-1,63%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,74 | 30,80 | 30,15 | 30,25 | -1,56% | 45,00 |
| 11.12.2025 | 30,59 | 30,73 | 30,23 | 30,73 | 1,59% | - |
| 10.12.2025 | 29,69 | 30,27 | 29,69 | 30,25 | 1,71% | - |
| 09.12.2025 | 31,27 | 32,08 | 29,26 | 29,74 | -4,95% | 75,00 |
| 08.12.2025 | 31,22 | 31,45 | 31,09 | 31,29 | 0,13% | 11,00 |
| 05.12.2025 | 31,29 | 31,59 | 31,01 | 31,25 | 0,13% | - |
| 04.12.2025 | 30,24 | 31,46 | 30,21 | 31,21 | 3,24% | - |
| 03.12.2025 | 30,87 | 30,92 | 29,79 | 30,23 | -2,10% | 100,00 |
| 02.12.2025 | 31,10 | 31,14 | 30,69 | 30,88 | -0,13% | 7,00 |
| 01.12.2025 | 30,88 | 31,14 | 30,68 | 30,92 | -0,23% | - |
| 28.11.2025 | 31,23 | 31,30 | 30,83 | 30,99 | -0,83% | - |
| 27.11.2025 | 31,00 | 31,61 | 30,97 | 31,25 | 0,68% | - |
| 26.11.2025 | 30,88 | 31,15 | 30,73 | 31,04 | 0,58% | - |
| 25.11.2025 | 30,52 | 30,87 | 30,27 | 30,86 | 1,18% | - |
| 24.11.2025 | 30,44 | 30,68 | 30,32 | 30,50 | 1,57% | - |
| 21.11.2025 | 29,77 | 30,17 | 29,69 | 30,03 | 0,50% | - |
| 20.11.2025 | 30,45 | 30,72 | 29,78 | 29,88 | -1,61% | - |
| 19.11.2025 | 30,30 | 30,77 | 30,06 | 30,37 | 0,20% | - |
| 18.11.2025 | 30,64 | 30,64 | 29,93 | 30,31 | -0,49% | - |
| 17.11.2025 | 30,99 | 31,08 | 30,45 | 30,46 | -1,74% | - |
| 14.11.2025 | 31,21 | 31,22 | 30,41 | 31,00 | -0,67% | - |
| 13.11.2025 | 31,12 | 31,29 | 30,87 | 31,21 | 0,35% | - |
| 12.11.2025 | 30,39 | 31,12 | 30,37 | 31,10 | 2,37% | - |
| 11.11.2025 | 29,98 | 30,74 | 29,87 | 30,38 | 1,20% | - |
| 10.11.2025 | 29,89 | 31,12 | 29,82 | 30,02 | 0,70% | - |
| 07.11.2025 | 29,79 | 29,88 | 28,95 | 29,81 | -0,17% | - |
| 06.11.2025 | 29,73 | 30,23 | 29,60 | 29,86 | 0,17% | - |
| 05.11.2025 | 30,08 | 30,13 | 29,67 | 29,81 | -1,00% | - |
| 04.11.2025 | 29,77 | 30,43 | 29,59 | 30,11 | 1,24% | 904,00 |
| 03.11.2025 | 29,82 | 30,16 | 29,60 | 29,74 | -0,37% | 1,00 |
| 31.10.2025 | 30,68 | 30,89 | 29,75 | 29,85 | -2,71% | - |
| 30.10.2025 | 30,08 | 30,68 | 29,79 | 30,68 | 2,10% | - |
| 29.10.2025 | 29,76 | 30,25 | 29,72 | 30,05 | 1,01% | - |
| 28.10.2025 | 29,60 | 29,90 | 29,27 | 29,75 | 0,30% | - |
| 27.10.2025 | 29,13 | 29,95 | 29,13 | 29,66 | 1,68% | - |
| 24.10.2025 | 28,86 | 29,27 | 28,52 | 29,17 | 1,00% | - |
| 23.10.2025 | 28,93 | 29,93 | 28,49 | 28,88 | -0,10% | - |
| 22.10.2025 | 28,75 | 29,09 | 28,60 | 28,91 | 0,59% | - |
| 21.10.2025 | 27,89 | 28,87 | 27,72 | 28,74 | 3,05% | - |
| 20.10.2025 | 28,43 | 29,04 | 27,77 | 27,89 | -1,76% | 37,00 |
| 17.10.2025 | 28,23 | 28,45 | 27,60 | 28,39 | 0,42% | - |
| 16.10.2025 | 27,23 | 28,33 | 27,23 | 28,27 | 3,82% | - |
| 15.10.2025 | 26,89 | 27,41 | 26,66 | 27,23 | 1,57% | 2,00 |
| 14.10.2025 | 27,25 | 27,25 | 26,55 | 26,81 | -1,90% | - |
| 13.10.2025 | 27,09 | 27,60 | 26,92 | 27,33 | 0,70% | - |
| 10.10.2025 | 27,22 | 27,65 | 27,03 | 27,14 | -1,77% | - |
| 09.10.2025 | 28,45 | 28,51 | 27,56 | 27,63 | -2,98% | - |
| 08.10.2025 | 28,67 | 28,93 | 28,47 | 28,48 | -1,66% | - |
| 07.10.2025 | 28,47 | 29,01 | 28,44 | 28,96 | 1,65% | - |
| 06.10.2025 | 28,13 | 29,09 | 27,99 | 28,49 | 1,28% | 13,00 |
| 03.10.2025 | 27,87 | 29,20 | 27,87 | 28,13 | 0,86% | 55,00 |
| 02.10.2025 | 27,08 | 28,42 | 27,07 | 27,89 | 2,92% | - |
| 01.10.2025 | 25,98 | 27,21 | 25,91 | 27,10 | 4,31% | 5,00 |
| 30.09.2025 | 25,11 | 26,04 | 25,09 | 25,98 | 2,85% | - |
| 29.09.2025 | 24,76 | 25,37 | 24,34 | 25,26 | 2,06% | - |
| 26.09.2025 | 25,14 | 25,17 | 23,81 | 24,75 | -1,55% | 180,00 |
| 25.09.2025 | 25,08 | 25,43 | 24,97 | 25,14 | 0,32% | - |
| 24.09.2025 | 25,16 | 25,24 | 24,89 | 25,06 | -0,44% | - |
| 23.09.2025 | 25,55 | 25,67 | 25,09 | 25,17 | -1,49% | - |
| 22.09.2025 | 25,37 | 25,75 | 25,19 | 25,55 | 1,31% | - |
| 19.09.2025 | 25,01 | 25,49 | 24,95 | 25,22 | 0,88% | 200,00 |
| 18.09.2025 | 25,02 | 25,31 | 24,79 | 25,00 | 0,00% | - |
| 17.09.2025 | 25,54 | 25,68 | 24,98 | 25,00 | -2,08% | - |
| 16.09.2025 | 25,03 | 25,69 | 24,98 | 25,53 | 2,08% | - |
| 15.09.2025 | 24,73 | 25,55 | 24,71 | 25,01 | 1,21% | - |
| 12.09.2025 | 24,38 | 25,21 | 24,35 | 24,71 | -0,24% | - |
| 11.09.2025 | 24,63 | 24,81 | 24,34 | 24,77 | 0,49% | - |
| 10.09.2025 | 25,61 | 25,68 | 24,39 | 24,65 | -1,60% | - |
| 09.09.2025 | 25,08 | 25,09 | 25,03 | 25,05 | -0,04% | - |
| 08.09.2025 | 25,19 | 25,23 | 24,77 | 25,06 | -0,44% | - |
| 05.09.2025 | 24,88 | 25,26 | 24,88 | 25,17 | 1,17% | - |
| 04.09.2025 | 25,51 | 25,52 | 24,79 | 24,88 | -2,39% | - |
| 03.09.2025 | 25,09 | 25,83 | 25,02 | 25,49 | 1,59% | - |
| 02.09.2025 | 25,76 | 25,78 | 24,72 | 25,09 | -2,68% | 9,00 |
| 01.09.2025 | 25,93 | 26,43 | 25,76 | 25,78 | -0,58% | - |
| 29.08.2025 | 26,30 | 26,53 | 25,89 | 25,93 | -1,52% | - |
| 28.08.2025 | 26,38 | 26,59 | 26,28 | 26,33 | -0,11% | - |
| 27.08.2025 | 26,08 | 26,41 | 25,92 | 26,36 | 1,07% | - |
| 26.08.2025 | 26,02 | 26,47 | 25,84 | 26,08 | 0,23% | - |
| 25.08.2025 | 26,05 | 26,14 | 25,83 | 26,02 | -0,12% | - |
| 22.08.2025 | 25,60 | 26,37 | 25,53 | 26,05 | 1,76% | - |
| 21.08.2025 | 25,43 | 25,69 | 25,32 | 25,60 | 0,59% | - |
| 20.08.2025 | 24,91 | 25,46 | 24,83 | 25,45 | 2,21% | - |
| 19.08.2025 | 25,26 | 25,33 | 24,88 | 24,90 | -1,39% | - |
| 18.08.2025 | 24,51 | 25,26 | 24,33 | 25,25 | 3,02% | - |
| 15.08.2025 | 24,45 | 24,72 | 24,33 | 24,51 | 0,25% | - |
| 14.08.2025 | 24,65 | 24,70 | 24,25 | 24,45 | -0,93% | - |
| 13.08.2025 | 24,71 | 24,85 | 24,33 | 24,68 | -0,08% | - |
| 12.08.2025 | 24,47 | 24,74 | 24,35 | 24,70 | 1,15% | - |
| 11.08.2025 | 24,39 | 24,59 | 24,25 | 24,42 | -0,12% | - |
| 08.08.2025 | 24,56 | 24,63 | 24,23 | 24,45 | -0,33% | - |
| 07.08.2025 | 24,08 | 24,67 | 24,08 | 24,53 | 1,87% | - |
| 06.08.2025 | 24,62 | 24,68 | 24,04 | 24,08 | -2,03% | - |
| 05.08.2025 | 24,16 | 24,65 | 24,12 | 24,58 | 1,82% | - |
| 04.08.2025 | 23,36 | 24,19 | 23,36 | 24,14 | 2,64% | - |
| 01.08.2025 | 23,84 | 23,87 | 23,20 | 23,52 | -1,34% | - |
| 31.07.2025 | 24,73 | 25,04 | 23,84 | 23,84 | -4,18% | - |
| 30.07.2025 | 25,22 | 25,25 | 24,67 | 24,88 | -1,39% | - |
| 29.07.2025 | 25,35 | 25,79 | 25,15 | 25,23 | -0,36% | 5.538,00 |
| 28.07.2025 | 25,28 | 25,59 | 25,25 | 25,32 | 0,40% | - |