9,845€
4,18%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 9,42 | 9,60 | 9,42 | 9,60 | 1,59% | - |
| 14.04.2026 | 8,99 | 9,45 | 8,99 | 9,45 | 10,79% | - |
| 13.04.2026 | 8,53 | 8,53 | 8,53 | 8,53 | -1,27% | - |
| 10.04.2026 | 8,54 | 8,64 | 8,54 | 8,64 | 1,05% | - |
| 09.04.2026 | 8,53 | 8,55 | 8,53 | 8,55 | 0,06% | - |
| 08.04.2026 | 8,88 | 8,88 | 8,55 | 8,55 | 2,83% | - |
| 07.04.2026 | 8,31 | 8,31 | 8,31 | 8,31 | -0,42% | - |
| 02.04.2026 | 8,39 | 8,39 | 8,35 | 8,35 | -2,91% | - |
| 01.04.2026 | 8,53 | 8,60 | 8,53 | 8,60 | 1,12% | - |
| 31.03.2026 | 8,27 | 8,50 | 8,27 | 8,50 | 4,62% | - |
| 30.03.2026 | 8,15 | 8,30 | 8,13 | 8,13 | -2,40% | 400,00 |
| 27.03.2026 | 8,33 | 8,33 | 8,33 | 8,33 | 0,12% | - |
| 26.03.2026 | 8,05 | 8,32 | 8,05 | 8,32 | 2,78% | - |
| 25.03.2026 | 7,93 | 8,09 | 7,93 | 8,09 | 1,95% | - |
| 24.03.2026 | 7,96 | 7,96 | 7,94 | 7,94 | -1,31% | - |
| 23.03.2026 | 7,76 | 8,04 | 7,76 | 8,04 | 2,55% | - |
| 20.03.2026 | 7,97 | 7,97 | 7,84 | 7,84 | -1,82% | - |
| 19.03.2026 | 8,14 | 8,14 | 7,99 | 7,99 | -2,14% | - |
| 18.03.2026 | 8,57 | 8,57 | 8,16 | 8,16 | -3,89% | - |
| 17.03.2026 | 8,48 | 8,49 | 8,48 | 8,49 | -0,47% | - |
| 16.03.2026 | 8,52 | 8,53 | 8,52 | 8,53 | 1,85% | - |
| 13.03.2026 | 8,35 | 8,38 | 8,35 | 8,38 | 0,36% | - |
| 12.03.2026 | 8,50 | 8,50 | 8,35 | 8,35 | -2,97% | - |
| 11.03.2026 | 8,61 | 8,61 | 8,60 | 8,60 | 0,29% | - |
| 10.03.2026 | 8,52 | 8,58 | 8,52 | 8,58 | 0,35% | - |
| 09.03.2026 | 8,23 | 8,55 | 8,23 | 8,55 | -0,35% | - |
| 06.03.2026 | 8,56 | 8,58 | 8,56 | 8,58 | 0,76% | - |
| 05.03.2026 | 8,51 | 8,51 | 8,51 | 8,51 | -0,87% | - |
| 04.03.2026 | 8,33 | 8,59 | 8,33 | 8,59 | 2,08% | - |
| 03.03.2026 | 8,30 | 8,41 | 8,30 | 8,41 | 0,36% | - |
| 02.03.2026 | 8,52 | 8,52 | 8,38 | 8,38 | -3,12% | - |
| 27.02.2026 | 8,45 | 8,65 | 8,45 | 8,65 | 2,31% | - |
| 26.02.2026 | 8,25 | 8,46 | 8,25 | 8,46 | 2,24% | - |
| 25.02.2026 | 8,20 | 8,27 | 8,20 | 8,27 | 0,98% | - |
| 24.02.2026 | 8,20 | 8,20 | 8,19 | 8,19 | 0,12% | - |
| 23.02.2026 | 8,23 | 8,23 | 8,18 | 8,18 | -0,97% | - |
| 20.02.2026 | 8,31 | 8,31 | 8,26 | 8,26 | -0,48% | - |
| 19.02.2026 | 8,07 | 8,30 | 8,07 | 8,30 | 1,90% | - |
| 18.02.2026 | 8,15 | 8,15 | 8,15 | 8,15 | 0,00% | - |
| 17.02.2026 | 8,17 | 8,17 | 8,15 | 8,15 | -0,67% | - |
| 16.02.2026 | 8,23 | 8,23 | 8,20 | 8,20 | -0,36% | - |
| 13.02.2026 | 7,88 | 8,23 | 7,88 | 8,23 | 4,51% | - |
| 12.02.2026 | 7,95 | 7,95 | 7,88 | 7,88 | -0,69% | - |
| 11.02.2026 | 8,25 | 8,25 | 7,93 | 7,93 | -3,53% | - |
| 10.02.2026 | 8,16 | 8,22 | 8,16 | 8,22 | 0,55% | - |
| 09.02.2026 | 8,33 | 8,33 | 8,18 | 8,18 | -1,51% | - |
| 06.02.2026 | 8,19 | 8,30 | 8,19 | 8,30 | 1,41% | - |
| 05.02.2026 | 8,12 | 8,65 | 8,12 | 8,19 | 0,80% | 500,00 |
| 04.02.2026 | 8,70 | 8,70 | 8,12 | 8,12 | -24,11% | - |
| 03.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,56% | - |
| 02.02.2026 | 10,65 | 10,65 | 10,64 | 10,64 | -0,65% | - |
| 30.01.2026 | 10,99 | 10,99 | 10,71 | 10,71 | -2,99% | - |
| 29.01.2026 | 11,19 | 11,19 | 11,04 | 11,04 | -0,90% | - |
| 28.01.2026 | 11,28 | 11,28 | 11,14 | 11,14 | -0,36% | - |
| 27.01.2026 | 11,32 | 11,32 | 11,18 | 11,18 | -0,89% | - |
| 26.01.2026 | 11,50 | 11,50 | 11,28 | 11,28 | -1,83% | - |
| 23.01.2026 | 11,66 | 11,66 | 11,49 | 11,49 | -1,54% | - |
| 22.01.2026 | 12,24 | 12,24 | 11,67 | 11,67 | -0,51% | 50,00 |
| 21.01.2026 | 11,64 | 11,73 | 11,64 | 11,73 | 1,21% | - |
| 20.01.2026 | 11,58 | 11,59 | 11,58 | 11,59 | -0,26% | - |
| 19.01.2026 | 11,98 | 11,98 | 11,62 | 11,62 | -4,75% | - |
| 16.01.2026 | 11,99 | 12,20 | 11,99 | 12,20 | 2,01% | - |
| 15.01.2026 | 12,28 | 12,28 | 11,96 | 11,96 | -1,97% | - |
| 14.01.2026 | 12,19 | 12,20 | 12,19 | 12,20 | 0,16% | - |
| 13.01.2026 | 11,91 | 12,18 | 11,91 | 12,18 | 2,35% | - |
| 12.01.2026 | 12,02 | 12,02 | 11,90 | 11,90 | -1,16% | - |
| 09.01.2026 | 12,33 | 12,33 | 12,04 | 12,04 | -2,43% | - |
| 08.01.2026 | 12,68 | 12,80 | 12,33 | 12,34 | -2,91% | 140,00 |
| 07.01.2026 | 12,02 | 12,71 | 12,02 | 12,71 | 5,56% | - |
| 06.01.2026 | 12,01 | 12,04 | 12,01 | 12,04 | 0,42% | - |
| 05.01.2026 | 12,64 | 12,64 | 11,99 | 11,99 | -0,75% | 11,00 |
| 02.01.2026 | 12,41 | 12,41 | 12,08 | 12,08 | -3,21% | - |
| 30.12.2025 | 12,50 | 12,50 | 12,48 | 12,48 | -0,08% | - |
| 29.12.2025 | 12,52 | 12,76 | 12,49 | 12,49 | 0,00% | 2,00 |
| 23.12.2025 | 12,45 | 12,84 | 12,45 | 12,49 | 0,40% | 3,00 |
| 22.12.2025 | 12,20 | 12,44 | 12,20 | 12,44 | 4,19% | - |
| 19.12.2025 | 11,49 | 11,94 | 11,49 | 11,94 | 3,92% | - |
| 18.12.2025 | 11,97 | 11,97 | 11,49 | 11,49 | -3,85% | - |
| 17.12.2025 | 11,97 | 11,97 | 11,95 | 11,95 | 0,00% | - |
| 16.12.2025 | 12,06 | 12,06 | 11,95 | 11,95 | -1,24% | - |
| 15.12.2025 | 12,49 | 12,49 | 12,10 | 12,10 | -2,73% | - |
| 12.12.2025 | 12,55 | 12,55 | 12,44 | 12,44 | -0,72% | - |
| 11.12.2025 | 12,45 | 12,53 | 12,45 | 12,53 | -0,32% | - |
| 10.12.2025 | 12,22 | 12,57 | 12,22 | 12,57 | 2,86% | - |
| 09.12.2025 | 12,29 | 12,29 | 12,22 | 12,22 | -0,24% | - |
| 08.12.2025 | 12,63 | 12,63 | 12,25 | 12,25 | -2,93% | - |
| 05.12.2025 | 12,44 | 12,62 | 12,44 | 12,62 | -0,47% | - |
| 04.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,24% | - |
| 03.12.2025 | 12,99 | 12,99 | 12,65 | 12,65 | -2,54% | - |
| 02.12.2025 | 13,06 | 13,06 | 12,98 | 12,98 | -0,46% | - |
| 01.12.2025 | 13,00 | 13,04 | 13,00 | 13,04 | -0,38% | - |
| 28.11.2025 | 13,49 | 13,49 | 13,09 | 13,09 | -2,75% | - |
| 27.11.2025 | 13,43 | 13,46 | 13,43 | 13,46 | 0,15% | - |
| 26.11.2025 | 13,43 | 13,44 | 13,43 | 13,44 | 0,45% | - |
| 25.11.2025 | 12,90 | 13,38 | 12,90 | 13,38 | 3,56% | - |
| 24.11.2025 | 12,93 | 12,93 | 12,92 | 12,92 | 0,16% | - |
| 21.11.2025 | 12,33 | 12,90 | 12,33 | 12,90 | 3,12% | - |
| 20.11.2025 | 12,77 | 12,77 | 12,51 | 12,51 | -1,18% | - |
| 19.11.2025 | 12,44 | 12,66 | 12,44 | 12,66 | 1,52% | - |
| 18.11.2025 | 12,58 | 12,58 | 12,47 | 12,47 | -1,81% | - |