12,340€
-8,12%
Echtzeit-Aktienkurs VITROLIFE AB SK 0,2
Bid:
Ask:
Aktienkurse zur VITROLIFE AB SK 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 12,68 | 12,85 | 12,11 | 12,41 | -1,31% | - |
| 17.07.2025 | 13,59 | 13,65 | 11,80 | 12,57 | -9,04% | - |
| 16.07.2025 | 13,10 | 13,83 | 13,02 | 13,82 | 5,26% | - |
| 15.07.2025 | 13,15 | 13,43 | 13,09 | 13,13 | 0,08% | - |
| 14.07.2025 | 12,99 | 13,13 | 12,96 | 13,12 | -0,08% | - |
| 11.07.2025 | 13,52 | 13,54 | 13,10 | 13,13 | -2,49% | - |
| 10.07.2025 | 13,08 | 13,49 | 13,05 | 13,47 | 2,79% | - |
| 09.07.2025 | 12,87 | 13,38 | 12,84 | 13,10 | 1,79% | - |
| 08.07.2025 | 12,93 | 13,09 | 12,69 | 12,87 | -0,16% | - |
| 07.07.2025 | 12,79 | 13,25 | 12,79 | 12,89 | 0,90% | - |
| 04.07.2025 | 12,73 | 12,91 | 12,65 | 12,78 | 0,12% | - |
| 03.07.2025 | 12,73 | 12,98 | 12,73 | 12,76 | 0,08% | - |
| 02.07.2025 | 12,62 | 12,79 | 12,44 | 12,75 | 0,91% | - |
| 01.07.2025 | 12,56 | 12,72 | 12,43 | 12,64 | 0,76% | - |
| 30.06.2025 | 12,67 | 12,86 | 12,49 | 12,54 | -1,49% | - |
| 27.06.2025 | 12,50 | 12,84 | 12,43 | 12,73 | 1,72% | - |
| 26.06.2025 | 12,25 | 12,58 | 12,20 | 12,52 | 2,29% | - |
| 25.06.2025 | 12,50 | 12,68 | 12,19 | 12,24 | -2,04% | - |
| 24.06.2025 | 12,20 | 12,62 | 12,19 | 12,49 | 1,59% | - |
| 23.06.2025 | 12,24 | 12,30 | 12,13 | 12,30 | 0,33% | - |
| 20.06.2025 | 12,33 | 12,35 | 12,24 | 12,26 | -1,09% | - |
| 19.06.2025 | 12,53 | 12,70 | 12,21 | 12,39 | -2,33% | - |
| 18.06.2025 | 12,71 | 12,80 | 12,45 | 12,69 | 0,04% | - |
| 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% | - |