27,950€
-2,68%
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 | 28,70 | 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% | - |
| 04.10.2024 | 26,89 | 27,34 | 26,64 | 26,76 | -0,37% | - |
| 03.10.2024 | 27,03 | 27,37 | 26,79 | 26,86 | -0,92% | - |
| 02.10.2024 | 27,17 | 27,33 | 26,85 | 27,11 | -0,22% | - |
| 01.10.2024 | 28,94 | 29,12 | 27,07 | 27,17 | -6,12% | - |
| 30.09.2024 | 28,86 | 29,18 | 28,81 | 28,94 | 0,49% | - |
| 27.09.2024 | 28,85 | 28,94 | 28,42 | 28,80 | -0,17% | - |
| 26.09.2024 | 28,38 | 28,96 | 28,28 | 28,85 | 1,58% | - |
| 25.09.2024 | 28,11 | 28,65 | 27,92 | 28,40 | 1,03% | - |
| 24.09.2024 | 28,32 | 28,59 | 27,59 | 28,11 | -0,71% | - |
| 23.09.2024 | 28,06 | 28,41 | 27,64 | 28,31 | 1,07% | 180,00 |
| 20.09.2024 | 28,58 | 28,65 | 27,88 | 28,01 | -2,03% | - |
| 19.09.2024 | 29,06 | 29,25 | 28,54 | 28,59 | -1,31% | - |
| 18.09.2024 | 29,25 | 29,34 | 28,61 | 28,97 | -0,96% | - |
| 17.09.2024 | 29,32 | 29,89 | 29,15 | 29,25 | -0,20% | - |
| 16.09.2024 | 28,90 | 29,46 | 28,78 | 29,31 | 1,52% | - |
| 13.09.2024 | 28,25 | 28,92 | 28,06 | 28,87 | 2,23% | - |
| 12.09.2024 | 27,96 | 28,32 | 27,73 | 28,24 | 0,93% | - |
| 11.09.2024 | 27,72 | 28,00 | 27,25 | 27,98 | 0,79% | - |
| 10.09.2024 | 27,95 | 28,11 | 27,54 | 27,76 | -0,79% | - |
| 09.09.2024 | 27,02 | 28,04 | 27,01 | 27,98 | 3,90% | - |
| 06.09.2024 | 26,95 | 27,55 | 26,91 | 26,93 | -0,15% | - |
| 05.09.2024 | 27,14 | 27,50 | 26,91 | 26,97 | -0,59% | - |
| 04.09.2024 | 27,62 | 27,62 | 26,79 | 27,13 | -1,85% | 200,00 |
| 03.09.2024 | 27,85 | 28,03 | 27,47 | 27,64 | -0,75% | - |
| 02.09.2024 | 28,22 | 28,23 | 27,67 | 27,85 | -1,35% | - |
| 30.08.2024 | 28,06 | 28,34 | 27,85 | 28,23 | 0,61% | - |
| 29.08.2024 | 27,93 | 28,28 | 27,78 | 28,06 | 0,43% | - |
| 28.08.2024 | 27,74 | 28,43 | 27,57 | 27,94 | 0,72% | - |
| 27.08.2024 | 27,12 | 27,76 | 27,00 | 27,74 | 2,32% | - |
| 26.08.2024 | 27,16 | 27,31 | 26,91 | 27,11 | -0,33% | - |
| 23.08.2024 | 26,67 | 27,25 | 26,67 | 27,20 | 1,99% | - |
| 22.08.2024 | 26,51 | 26,96 | 26,31 | 26,67 | 0,57% | - |
| 21.08.2024 | 27,33 | 27,41 | 26,33 | 26,52 | -2,96% | - |
| 20.08.2024 | 27,32 | 27,63 | 27,26 | 27,33 | 0,04% | - |
| 19.08.2024 | 26,89 | 27,34 | 26,52 | 27,32 | 1,52% | - |
| 16.08.2024 | 26,45 | 26,98 | 26,45 | 26,91 | 1,66% | - |
| 15.08.2024 | 25,47 | 26,53 | 25,47 | 26,47 | 3,84% | - |
| 14.08.2024 | 24,03 | 25,57 | 24,03 | 25,49 | 6,08% | - |
| 13.08.2024 | 23,53 | 24,05 | 23,44 | 24,03 | 2,04% | - |
| 12.08.2024 | 24,20 | 24,29 | 23,48 | 23,55 | -2,52% | - |
| 09.08.2024 | 24,08 | 24,38 | 23,95 | 24,16 | 0,25% | - |
| 08.08.2024 | 23,32 | 24,21 | 22,83 | 24,10 | 3,57% | 500,00 |
| 07.08.2024 | 22,68 | 23,68 | 22,68 | 23,27 | 2,69% | - |
| 06.08.2024 | 22,68 | 22,89 | 22,18 | 22,66 | -0,18% | - |
| 05.08.2024 | 23,35 | 23,37 | 22,30 | 22,70 | -3,53% | - |
| 02.08.2024 | 23,94 | 24,08 | 23,47 | 23,53 | -2,20% | - |
| 01.08.2024 | 24,16 | 24,48 | 23,95 | 24,06 | -0,41% | - |
| 31.07.2024 | 23,49 | 24,27 | 23,49 | 24,16 | 2,94% | - |
| 30.07.2024 | 23,57 | 24,10 | 23,41 | 23,47 | -0,42% | - |
| 29.07.2024 | 25,12 | 25,18 | 23,17 | 23,57 | -6,10% | - |
| 26.07.2024 | 25,42 | 25,55 | 24,93 | 25,10 | -1,26% | - |
| 25.07.2024 | 24,92 | 25,61 | 24,73 | 25,42 | 1,88% | 400,00 |
| 24.07.2024 | 25,16 | 25,24 | 24,64 | 24,95 | -0,83% | - |
| 23.07.2024 | 24,84 | 25,24 | 24,56 | 25,16 | 1,29% | - |
| 22.07.2024 | 24,11 | 24,84 | 24,11 | 24,84 | 3,03% | - |
| 19.07.2024 | 24,05 | 24,35 | 23,94 | 24,11 | 0,17% | - |
| 18.07.2024 | 23,55 | 24,65 | 23,46 | 24,07 | 2,21% | - |
| 17.07.2024 | 24,16 | 24,16 | 22,81 | 23,55 | -2,52% | - |
| 16.07.2024 | 24,05 | 25,22 | 23,15 | 24,16 | 0,46% | - |
| 15.07.2024 | 24,70 | 24,70 | 23,76 | 24,05 | -2,63% | - |
| 12.07.2024 | 24,67 | 24,87 | 24,29 | 24,70 | 0,24% | - |
| 11.07.2024 | 24,90 | 24,97 | 24,49 | 24,64 | -1,04% | - |
| 10.07.2024 | 24,72 | 24,91 | 24,41 | 24,90 | 0,73% | - |
| 09.07.2024 | 24,63 | 24,85 | 24,51 | 24,72 | 0,37% | - |
| 08.07.2024 | 24,44 | 24,91 | 24,30 | 24,63 | 0,78% | - |
| 05.07.2024 | 24,32 | 24,51 | 24,21 | 24,44 | 0,41% | - |
| 04.07.2024 | 24,10 | 24,52 | 24,09 | 24,34 | 0,91% | 2,00 |
| 03.07.2024 | 24,45 | 24,56 | 23,78 | 24,12 | -1,27% | - |
| 02.07.2024 | 25,10 | 25,10 | 24,35 | 24,43 | -2,63% | - |
| 01.07.2024 | 25,10 | 25,32 | 24,59 | 25,09 | 0,32% | - |
| 28.06.2024 | 25,01 | 25,14 | 24,55 | 25,01 | -0,04% | - |
| 27.06.2024 | 24,96 | 25,06 | 24,73 | 25,02 | 0,36% | - |
| 26.06.2024 | 25,05 | 25,23 | 24,78 | 24,93 | -0,32% | - |
| 25.06.2024 | 24,45 | 25,11 | 24,42 | 25,01 | 2,21% | - |
| 24.06.2024 | 24,55 | 24,63 | 24,02 | 24,47 | -0,41% | - |
| 21.06.2024 | 24,64 | 24,64 | 24,34 | 24,57 | -0,28% | - |
| 20.06.2024 | 24,38 | 24,65 | 24,09 | 24,64 | 1,07% | - |
| 19.06.2024 | 24,19 | 24,50 | 24,05 | 24,38 | 0,79% | - |