12,760€
0,71%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,81 | 12,89 | 12,64 | 12,76 | 0,12% | - |
| 11.12.2025 | 12,72 | 12,76 | 12,70 | 12,75 | -0,59% | - |
| 10.12.2025 | 12,55 | 13,02 | 12,53 | 12,82 | 3,14% | - |
| 09.12.2025 | 12,54 | 12,60 | 12,43 | 12,43 | -0,76% | - |
| 08.12.2025 | 12,88 | 12,91 | 12,38 | 12,53 | -2,30% | - |
| 05.12.2025 | 12,71 | 13,03 | 12,68 | 12,82 | 1,10% | - |
| 04.12.2025 | 12,87 | 12,97 | 12,66 | 12,68 | -1,32% | - |
| 03.12.2025 | 13,25 | 13,28 | 12,68 | 12,85 | -2,50% | - |
| 02.12.2025 | 13,32 | 13,34 | 13,17 | 13,18 | -0,45% | - |
| 01.12.2025 | 13,26 | 13,35 | 13,07 | 13,24 | 0,68% | - |
| 28.11.2025 | 13,74 | 13,79 | 13,15 | 13,15 | -4,26% | - |
| 27.11.2025 | 13,70 | 13,85 | 13,65 | 13,74 | 0,70% | - |
| 26.11.2025 | 13,61 | 13,80 | 13,60 | 13,64 | 0,44% | - |
| 25.11.2025 | 13,29 | 13,66 | 13,13 | 13,58 | 3,59% | - |
| 24.11.2025 | 13,08 | 13,38 | 13,07 | 13,11 | 2,18% | - |
| 21.11.2025 | 12,88 | 13,20 | 12,78 | 12,83 | 0,67% | - |
| 20.11.2025 | 12,89 | 13,01 | 12,71 | 12,75 | -1,43% | - |
| 19.11.2025 | 12,77 | 12,97 | 12,71 | 12,93 | 2,46% | - |
| 18.11.2025 | 13,00 | 13,00 | 12,56 | 12,62 | -2,09% | - |
| 17.11.2025 | 13,08 | 13,17 | 12,89 | 12,89 | -0,39% | - |
| 14.11.2025 | 12,99 | 13,11 | 12,66 | 12,94 | 0,31% | - |
| 13.11.2025 | 13,22 | 13,39 | 12,87 | 12,90 | -1,90% | - |
| 12.11.2025 | 12,95 | 13,28 | 12,95 | 13,15 | 0,84% | - |
| 11.11.2025 | 12,67 | 13,04 | 12,57 | 13,04 | 3,16% | - |
| 10.11.2025 | 12,64 | 12,90 | 12,56 | 12,64 | 0,20% | - |
| 07.11.2025 | 12,78 | 12,89 | 12,43 | 12,62 | -0,90% | - |
| 06.11.2025 | 13,01 | 13,04 | 12,70 | 12,73 | 0,16% | - |
| 05.11.2025 | 13,06 | 13,06 | 12,63 | 12,71 | -1,55% | - |
| 04.11.2025 | 13,24 | 13,25 | 12,91 | 12,91 | -2,12% | - |
| 03.11.2025 | 13,46 | 13,48 | 13,14 | 13,19 | -1,42% | - |
| 31.10.2025 | 13,45 | 13,59 | 13,38 | 13,38 | -0,78% | - |
| 30.10.2025 | 13,65 | 13,67 | 13,46 | 13,49 | -0,99% | - |
| 29.10.2025 | 13,49 | 13,76 | 13,42 | 13,62 | 1,34% | - |
| 28.10.2025 | 13,78 | 13,78 | 13,43 | 13,44 | -2,04% | - |
| 27.10.2025 | 13,83 | 13,85 | 13,58 | 13,72 | -0,22% | - |
| 24.10.2025 | 13,57 | 14,05 | 13,57 | 13,75 | 0,15% | - |
| 23.10.2025 | 13,22 | 13,78 | 13,08 | 13,73 | 4,49% | 230,00 |
| 22.10.2025 | 13,08 | 13,32 | 12,82 | 13,14 | 2,42% | - |
| 21.10.2025 | 12,80 | 13,10 | 12,79 | 12,83 | 1,10% | 1.600,00 |
| 20.10.2025 | 13,27 | 13,31 | 12,59 | 12,69 | -4,73% | - |
| 17.10.2025 | 12,24 | 13,39 | 12,17 | 13,32 | 8,47% | 2.500,00 |
| 16.10.2025 | 12,33 | 12,63 | 12,25 | 12,28 | 0,00% | - |
| 15.10.2025 | 12,48 | 12,66 | 12,17 | 12,28 | -0,49% | - |
| 14.10.2025 | 12,51 | 12,65 | 12,21 | 12,34 | -1,59% | - |
| 13.10.2025 | 12,60 | 12,63 | 12,21 | 12,54 | -1,03% | - |
| 10.10.2025 | 12,95 | 13,09 | 12,32 | 12,67 | -1,09% | - |
| 09.10.2025 | 12,76 | 12,98 | 12,72 | 12,81 | 0,55% | - |
| 08.10.2025 | 12,64 | 12,82 | 12,57 | 12,74 | 1,03% | - |
| 07.10.2025 | 12,89 | 12,93 | 12,60 | 12,61 | -1,25% | - |
| 06.10.2025 | 12,47 | 12,92 | 12,43 | 12,77 | 2,90% | - |
| 03.10.2025 | 12,35 | 12,70 | 12,23 | 12,41 | 0,89% | - |
| 02.10.2025 | 12,34 | 12,62 | 12,27 | 12,30 | 0,41% | - |
| 01.10.2025 | 11,79 | 12,42 | 11,72 | 12,25 | 4,52% | - |
| 30.09.2025 | 11,74 | 11,82 | 11,64 | 11,72 | 0,00% | - |
| 29.09.2025 | 11,75 | 11,93 | 11,64 | 11,72 | 0,51% | - |
| 26.09.2025 | 11,74 | 11,77 | 11,49 | 11,66 | 0,69% | - |
| 25.09.2025 | 11,54 | 11,78 | 11,43 | 11,58 | 1,05% | - |
| 24.09.2025 | 11,69 | 11,73 | 11,45 | 11,46 | -1,29% | - |
| 23.09.2025 | 11,76 | 11,92 | 11,61 | 11,61 | -1,53% | - |
| 22.09.2025 | 11,85 | 11,97 | 11,76 | 11,79 | -1,01% | - |
| 19.09.2025 | 12,11 | 12,17 | 11,88 | 11,91 | -1,61% | - |
| 18.09.2025 | 11,88 | 12,27 | 11,84 | 12,11 | 1,94% | - |
| 17.09.2025 | 12,45 | 12,63 | 11,79 | 11,88 | -4,31% | - |
| 16.09.2025 | 12,35 | 12,63 | 12,27 | 12,41 | 0,57% | - |
| 15.09.2025 | 12,34 | 12,54 | 12,24 | 12,34 | 0,57% | - |
| 12.09.2025 | 12,32 | 12,55 | 12,25 | 12,27 | -0,57% | 250,00 |
| 11.09.2025 | 12,37 | 12,42 | 12,24 | 12,34 | -0,64% | - |
| 10.09.2025 | 12,57 | 12,79 | 12,30 | 12,42 | -0,56% | - |
| 09.09.2025 | 12,43 | 12,61 | 12,34 | 12,49 | 0,97% | - |
| 08.09.2025 | 12,54 | 12,64 | 12,33 | 12,37 | -0,64% | - |
| 05.09.2025 | 12,29 | 12,75 | 12,28 | 12,45 | 2,30% | - |
| 04.09.2025 | 12,16 | 12,26 | 11,91 | 12,17 | 0,75% | - |
| 03.09.2025 | 12,17 | 12,39 | 12,08 | 12,08 | -1,23% | - |
| 02.09.2025 | 12,56 | 12,86 | 12,05 | 12,23 | -2,63% | - |
| 01.09.2025 | 12,36 | 12,66 | 12,27 | 12,56 | 2,03% | - |
| 29.08.2025 | 12,43 | 12,61 | 12,30 | 12,31 | -1,12% | - |
| 28.08.2025 | 12,10 | 12,81 | 12,06 | 12,45 | 3,41% | - |
| 27.08.2025 | 12,16 | 12,27 | 12,00 | 12,04 | -0,58% | - |
| 26.08.2025 | 12,48 | 12,48 | 12,11 | 12,11 | -2,50% | - |
| 25.08.2025 | 12,45 | 12,53 | 12,28 | 12,42 | 0,44% | - |
| 22.08.2025 | 12,22 | 12,47 | 12,16 | 12,37 | 1,73% | - |
| 21.08.2025 | 12,41 | 12,43 | 12,14 | 12,16 | -1,58% | - |
| 20.08.2025 | 12,28 | 12,41 | 12,12 | 12,35 | 1,11% | - |
| 19.08.2025 | 12,01 | 12,35 | 12,01 | 12,22 | 1,58% | - |
| 18.08.2025 | 12,21 | 12,26 | 12,01 | 12,03 | -1,39% | - |
| 15.08.2025 | 12,00 | 12,25 | 12,00 | 12,20 | 1,25% | - |
| 14.08.2025 | 12,06 | 12,13 | 11,89 | 12,05 | -0,58% | - |
| 13.08.2025 | 12,30 | 12,30 | 12,01 | 12,12 | -1,46% | - |
| 12.08.2025 | 12,11 | 12,30 | 12,04 | 12,30 | 1,74% | - |
| 11.08.2025 | 12,16 | 12,25 | 11,89 | 12,09 | -0,58% | - |
| 08.08.2025 | 12,32 | 12,40 | 12,06 | 12,16 | 0,16% | - |
| 07.08.2025 | 12,14 | 12,35 | 12,03 | 12,14 | 0,50% | - |
| 06.08.2025 | 12,39 | 12,52 | 12,06 | 12,08 | -2,86% | - |
| 05.08.2025 | 12,34 | 12,52 | 12,29 | 12,43 | 1,02% | - |
| 04.08.2025 | 12,77 | 12,77 | 12,07 | 12,31 | -2,53% | - |
| 01.08.2025 | 12,79 | 12,86 | 12,50 | 12,63 | -1,83% | - |
| 31.07.2025 | 13,01 | 13,10 | 12,80 | 12,86 | -0,39% | - |
| 30.07.2025 | 12,89 | 13,02 | 12,80 | 12,91 | 0,31% | - |
| 29.07.2025 | 13,11 | 13,16 | 12,76 | 12,87 | -2,28% | - |
| 28.07.2025 | 13,25 | 13,62 | 13,04 | 13,17 | -0,83% | - |