12,550€
-2,94%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 12,71 | 12,76 | 12,45 | 12,54 | -1,14% | - |
| 17.06.2025 | 13,07 | 13,09 | 12,67 | 12,68 | -2,39% | - |
| 16.06.2025 | 13,13 | 13,14 | 12,88 | 12,99 | 1,01% | - |
| 13.06.2025 | 13,42 | 13,44 | 12,83 | 12,86 | -4,60% | - |
| 12.06.2025 | 13,45 | 13,88 | 13,30 | 13,48 | -0,22% | - |
| 11.06.2025 | 14,01 | 14,21 | 13,49 | 13,51 | -3,81% | - |
| 10.06.2025 | 14,28 | 14,36 | 14,02 | 14,05 | -0,92% | - |
| 09.06.2025 | 14,40 | 14,62 | 14,14 | 14,18 | -1,56% | - |
| 06.06.2025 | 14,46 | 14,48 | 14,38 | 14,40 | 0,59% | - |
| 05.06.2025 | 14,15 | 14,48 | 14,06 | 14,32 | 1,78% | - |
| 04.06.2025 | 13,96 | 14,37 | 13,93 | 14,07 | 0,36% | - |
| 03.06.2025 | 14,06 | 14,16 | 13,82 | 14,02 | -1,20% | - |
| 02.06.2025 | 14,21 | 14,36 | 13,98 | 14,19 | -0,49% | - |
| 30.05.2025 | 14,16 | 14,44 | 13,91 | 14,26 | 0,67% | - |
| 29.05.2025 | 14,35 | 14,35 | 14,09 | 14,16 | -0,25% | - |
| 28.05.2025 | 14,24 | 14,34 | 14,07 | 14,20 | -0,77% | - |
| 27.05.2025 | 14,29 | 14,50 | 14,19 | 14,31 | 0,56% | - |
| 26.05.2025 | 13,79 | 14,33 | 13,78 | 14,23 | 3,76% | - |
| 23.05.2025 | 13,75 | 14,05 | 13,48 | 13,71 | -0,40% | - |
| 22.05.2025 | 14,56 | 14,57 | 13,74 | 13,77 | -4,54% | - |
| 21.05.2025 | 14,43 | 14,68 | 14,28 | 14,42 | 0,42% | - |
| 20.05.2025 | 14,80 | 14,89 | 14,32 | 14,36 | -3,82% | - |
| 19.05.2025 | 14,45 | 14,93 | 14,28 | 14,93 | 2,65% | - |
| 16.05.2025 | 14,30 | 14,55 | 14,27 | 14,55 | 1,75% | - |
| 15.05.2025 | 14,40 | 14,41 | 14,17 | 14,30 | -0,28% | - |
| 14.05.2025 | 14,61 | 14,88 | 14,30 | 14,34 | -1,85% | - |
| 13.05.2025 | 14,49 | 14,91 | 14,49 | 14,61 | 0,21% | 600,00 |
| 12.05.2025 | 14,51 | 14,63 | 14,29 | 14,58 | 0,59% | - |
| 09.05.2025 | 14,32 | 14,95 | 14,31 | 14,49 | 2,26% | - |
| 08.05.2025 | 13,82 | 14,37 | 13,60 | 14,17 | 2,05% | - |
| 07.05.2025 | 14,42 | 14,43 | 13,78 | 13,89 | -3,27% | - |
| 06.05.2025 | 14,31 | 14,47 | 13,97 | 14,36 | 0,74% | - |
| 05.05.2025 | 14,19 | 14,39 | 14,09 | 14,25 | 0,11% | - |
| 02.05.2025 | 14,48 | 14,49 | 14,06 | 14,24 | -1,11% | - |
| 30.04.2025 | 14,21 | 14,43 | 14,19 | 14,40 | 4,69% | - |
| 29.04.2025 | 13,48 | 13,76 | 13,40 | 13,75 | 2,12% | - |
| 28.04.2025 | 13,54 | 13,68 | 13,43 | 13,47 | -1,64% | - |
| 25.04.2025 | 13,37 | 13,85 | 13,17 | 13,69 | 2,97% | - |
| 24.04.2025 | 14,20 | 14,28 | 13,17 | 13,30 | -6,87% | - |
| 23.04.2025 | 14,27 | 14,53 | 13,90 | 14,28 | 1,13% | - |
| 22.04.2025 | 13,97 | 14,13 | 13,62 | 14,12 | 0,36% | - |
| 17.04.2025 | 13,90 | 14,17 | 13,72 | 14,07 | 2,14% | - |
| 16.04.2025 | 13,66 | 13,97 | 13,50 | 13,77 | -1,61% | - |
| 15.04.2025 | 13,87 | 14,42 | 13,87 | 14,00 | 0,97% | - |
| 14.04.2025 | 14,05 | 14,14 | 13,71 | 13,86 | -0,25% | - |
| 11.04.2025 | 13,77 | 13,95 | 12,99 | 13,90 | 0,36% | - |
| 10.04.2025 | 14,62 | 15,68 | 13,48 | 13,85 | -3,55% | - |
| 09.04.2025 | 13,36 | 14,49 | 12,96 | 14,36 | 5,55% | - |
| 08.04.2025 | 14,23 | 14,23 | 13,42 | 13,60 | -1,59% | - |
| 07.04.2025 | 13,48 | 14,55 | 13,08 | 13,82 | -0,90% | - |
| 04.04.2025 | 14,98 | 15,07 | 13,90 | 13,95 | -7,59% | 93,00 |
| 03.04.2025 | 15,22 | 15,44 | 14,93 | 15,09 | -1,28% | - |
| 02.04.2025 | 15,40 | 15,40 | 14,81 | 15,29 | -0,23% | - |
| 01.04.2025 | 14,82 | 15,40 | 14,78 | 15,32 | 2,54% | - |
| 31.03.2025 | 15,34 | 15,36 | 14,61 | 14,94 | -2,42% | - |
| 28.03.2025 | 14,95 | 15,41 | 14,88 | 15,31 | 2,68% | - |
| 27.03.2025 | 15,29 | 15,31 | 14,85 | 14,91 | -2,00% | - |
| 26.03.2025 | 15,40 | 15,80 | 15,18 | 15,22 | -1,33% | - |
| 25.03.2025 | 15,50 | 15,55 | 15,05 | 15,42 | -0,61% | - |
| 24.03.2025 | 15,51 | 15,69 | 15,14 | 15,52 | -0,03% | - |
| 21.03.2025 | 15,33 | 15,67 | 15,28 | 15,52 | 0,88% | - |
| 20.03.2025 | 15,44 | 15,72 | 15,02 | 15,39 | -0,55% | - |
| 19.03.2025 | 15,49 | 15,65 | 15,23 | 15,47 | -0,71% | 62,00 |
| 18.03.2025 | 16,01 | 16,30 | 15,43 | 15,58 | -3,38% | - |
| 17.03.2025 | 16,23 | 16,60 | 16,00 | 16,13 | -0,31% | - |
| 14.03.2025 | 15,78 | 16,28 | 15,70 | 16,18 | 2,60% | - |
| 13.03.2025 | 15,56 | 16,11 | 15,49 | 15,77 | 1,25% | - |
| 12.03.2025 | 14,93 | 15,63 | 14,91 | 15,57 | 3,80% | - |
| 11.03.2025 | 15,13 | 15,21 | 14,85 | 15,00 | -1,06% | 658,00 |
| 10.03.2025 | 15,45 | 15,47 | 14,93 | 15,16 | -3,01% | - |
| 07.03.2025 | 15,59 | 15,65 | 15,20 | 15,63 | 2,32% | - |
| 06.03.2025 | 16,22 | 16,34 | 15,26 | 15,28 | -5,86% | - |
| 05.03.2025 | 17,05 | 17,29 | 15,74 | 16,23 | -5,70% | - |
| 04.03.2025 | 17,66 | 17,66 | 16,96 | 17,21 | -1,55% | - |
| 03.03.2025 | 17,63 | 17,88 | 17,38 | 17,48 | -1,10% | - |
| 28.02.2025 | 16,79 | 17,72 | 16,46 | 17,67 | 5,81% | - |
| 27.02.2025 | 17,48 | 17,54 | 16,68 | 16,70 | -4,16% | - |
| 26.02.2025 | 17,55 | 17,74 | 17,28 | 17,43 | -1,36% | - |
| 25.02.2025 | 17,76 | 17,99 | 17,49 | 17,67 | -0,42% | - |
| 24.02.2025 | 18,51 | 18,60 | 17,63 | 17,74 | -3,72% | - |
| 21.02.2025 | 19,14 | 19,32 | 18,38 | 18,43 | -3,58% | - |
| 20.02.2025 | 19,03 | 19,24 | 18,61 | 19,11 | 0,45% | - |
| 19.02.2025 | 17,74 | 20,57 | 17,74 | 19,03 | 6,52% | - |
| 18.02.2025 | 18,39 | 18,42 | 17,73 | 17,86 | -2,96% | - |
| 17.02.2025 | 18,39 | 18,42 | 18,16 | 18,41 | 0,22% | - |
| 14.02.2025 | 18,31 | 18,75 | 18,19 | 18,37 | 1,07% | - |
| 13.02.2025 | 17,59 | 18,31 | 17,54 | 18,17 | 2,74% | - |
| 12.02.2025 | 17,89 | 17,92 | 17,50 | 17,69 | -1,12% | - |
| 11.02.2025 | 18,42 | 18,67 | 17,83 | 17,89 | -2,03% | - |
| 10.02.2025 | 18,89 | 18,98 | 18,22 | 18,26 | -3,57% | - |
| 07.02.2025 | 19,43 | 19,57 | 18,86 | 18,93 | -1,82% | - |
| 06.02.2025 | 19,07 | 19,76 | 18,84 | 19,28 | 1,90% | 40,00 |
| 05.02.2025 | 19,24 | 19,26 | 18,92 | 18,92 | -1,51% | - |
| 04.02.2025 | 19,43 | 19,47 | 18,78 | 19,21 | -0,72% | - |
| 03.02.2025 | 19,40 | 19,48 | 18,42 | 19,35 | -0,15% | 50,00 |
| 31.01.2025 | 20,51 | 20,72 | 18,66 | 19,38 | -4,44% | - |
| 30.01.2025 | 19,82 | 21,27 | 19,72 | 20,28 | 1,81% | - |
| 29.01.2025 | 19,63 | 19,99 | 19,39 | 19,92 | 2,92% | - |
| 28.01.2025 | 18,98 | 19,43 | 18,84 | 19,36 | 1,57% | - |
| 27.01.2025 | 18,55 | 19,08 | 18,46 | 19,06 | 0,40% | - |