9,888€
0,39%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 9,67 | 9,87 | 9,64 | 9,85 | 2,07% | - |
| 14.04.2026 | 9,23 | 9,70 | 9,23 | 9,65 | 4,23% | - |
| 13.04.2026 | 8,76 | 9,26 | 8,76 | 9,26 | 4,67% | - |
| 10.04.2026 | 8,78 | 9,14 | 8,75 | 8,85 | 0,97% | 9.000,00 |
| 09.04.2026 | 8,76 | 8,85 | 8,65 | 8,76 | -0,62% | - |
| 08.04.2026 | 9,11 | 9,13 | 8,76 | 8,82 | 1,44% | - |
| 07.04.2026 | 8,54 | 8,80 | 8,51 | 8,69 | 1,05% | - |
| 02.04.2026 | 8,62 | 8,77 | 8,43 | 8,60 | -2,66% | - |
| 01.04.2026 | 8,77 | 8,92 | 8,70 | 8,84 | 1,14% | - |
| 31.03.2026 | 8,53 | 8,75 | 8,45 | 8,74 | 4,70% | - |
| 30.03.2026 | 8,36 | 8,43 | 8,18 | 8,34 | -0,14% | - |
| 27.03.2026 | 8,57 | 8,57 | 8,32 | 8,36 | -2,11% | - |
| 26.03.2026 | 8,28 | 8,70 | 8,24 | 8,54 | 2,46% | - |
| 25.03.2026 | 8,16 | 8,58 | 8,14 | 8,33 | 1,90% | - |
| 24.03.2026 | 8,18 | 8,26 | 8,00 | 8,18 | -1,18% | - |
| 23.03.2026 | 7,98 | 8,37 | 7,79 | 8,27 | 2,16% | - |
| 20.03.2026 | 8,21 | 8,26 | 8,00 | 8,10 | -1,06% | - |
| 19.03.2026 | 8,39 | 8,42 | 8,13 | 8,19 | -2,54% | - |
| 18.03.2026 | 8,78 | 8,78 | 8,39 | 8,40 | -3,34% | - |
| 17.03.2026 | 8,71 | 8,79 | 8,57 | 8,69 | -0,99% | - |
| 16.03.2026 | 8,72 | 8,79 | 8,60 | 8,78 | 1,98% | - |
| 13.03.2026 | 8,59 | 8,82 | 8,47 | 8,61 | 0,23% | - |
| 12.03.2026 | 8,74 | 8,91 | 8,59 | 8,59 | -2,81% | - |
| 11.03.2026 | 8,85 | 9,00 | 8,62 | 8,83 | 0,23% | - |
| 10.03.2026 | 8,78 | 9,00 | 8,67 | 8,81 | 0,61% | 3.441,00 |
| 09.03.2026 | 8,52 | 8,84 | 8,49 | 8,76 | -0,54% | - |
| 06.03.2026 | 8,81 | 8,95 | 8,75 | 8,81 | 0,51% | - |
| 05.03.2026 | 8,75 | 8,81 | 8,61 | 8,76 | -0,61% | - |
| 04.03.2026 | 8,56 | 8,83 | 8,50 | 8,82 | 2,46% | - |
| 03.03.2026 | 8,53 | 8,69 | 8,44 | 8,61 | -0,15% | - |
| 02.03.2026 | 8,75 | 8,77 | 8,52 | 8,62 | -3,17% | - |
| 27.02.2026 | 8,69 | 8,96 | 8,65 | 8,90 | 2,83% | - |
| 26.02.2026 | 8,48 | 8,71 | 8,47 | 8,66 | 1,70% | - |
| 25.02.2026 | 8,41 | 8,57 | 8,31 | 8,51 | 1,33% | - |
| 24.02.2026 | 8,43 | 8,54 | 8,30 | 8,40 | -0,24% | - |
| 23.02.2026 | 8,46 | 8,53 | 8,31 | 8,42 | -1,02% | 2.730,00 |
| 20.02.2026 | 8,55 | 8,64 | 8,36 | 8,51 | -0,53% | - |
| 19.02.2026 | 8,31 | 8,59 | 8,29 | 8,55 | 3,10% | - |
| 18.02.2026 | 8,38 | 8,40 | 8,22 | 8,29 | -1,04% | - |
| 17.02.2026 | 8,40 | 8,47 | 8,28 | 8,38 | -0,73% | - |
| 16.02.2026 | 8,46 | 8,65 | 8,32 | 8,44 | -0,15% | - |
| 13.02.2026 | 8,11 | 8,54 | 8,06 | 8,46 | 4,77% | - |
| 12.02.2026 | 8,18 | 8,27 | 8,04 | 8,07 | -0,80% | - |
| 11.02.2026 | 8,48 | 8,49 | 8,11 | 8,14 | -3,76% | - |
| 10.02.2026 | 8,40 | 8,57 | 8,38 | 8,45 | 0,51% | - |
| 09.02.2026 | 8,57 | 8,64 | 8,34 | 8,41 | -1,18% | - |
| 06.02.2026 | 8,43 | 8,58 | 8,23 | 8,51 | 1,49% | - |
| 05.02.2026 | 8,37 | 8,64 | 8,35 | 8,39 | 0,24% | - |
| 04.02.2026 | 8,94 | 8,96 | 8,26 | 8,37 | -5,75% | - |
| 03.02.2026 | 10,94 | 10,97 | 8,73 | 8,88 | -18,50% | 300,00 |
| 02.02.2026 | 10,75 | 11,60 | 10,74 | 10,89 | -0,77% | 11.224,00 |
| 30.01.2026 | 11,24 | 11,26 | 10,94 | 10,98 | -2,88% | - |
| 29.01.2026 | 11,44 | 11,46 | 11,15 | 11,30 | -0,83% | - |
| 28.01.2026 | 11,54 | 11,54 | 11,35 | 11,40 | -0,31% | - |
| 27.01.2026 | 11,57 | 11,62 | 11,43 | 11,43 | -0,44% | - |
| 26.01.2026 | 11,75 | 11,77 | 11,37 | 11,48 | -1,80% | 15.138,00 |
| 23.01.2026 | 11,92 | 12,00 | 11,69 | 11,69 | -1,60% | - |
| 22.01.2026 | 11,99 | 12,19 | 11,88 | 11,88 | -0,79% | - |
| 21.01.2026 | 11,89 | 12,03 | 11,67 | 11,98 | 1,48% | - |
| 20.01.2026 | 11,82 | 11,99 | 11,70 | 11,80 | -0,55% | - |
| 19.01.2026 | 12,24 | 12,27 | 11,80 | 11,87 | -4,81% | - |
| 16.01.2026 | 12,24 | 12,69 | 12,21 | 12,47 | 2,05% | - |
| 15.01.2026 | 12,54 | 12,72 | 12,09 | 12,22 | -2,08% | - |
| 14.01.2026 | 12,43 | 12,65 | 12,22 | 12,48 | 0,28% | - |
| 13.01.2026 | 12,16 | 12,55 | 12,09 | 12,44 | 2,22% | - |
| 12.01.2026 | 12,27 | 12,39 | 12,10 | 12,17 | -0,57% | - |
| 09.01.2026 | 12,60 | 12,60 | 12,15 | 12,24 | -2,47% | - |
| 08.01.2026 | 12,94 | 12,98 | 12,53 | 12,55 | -2,79% | 8.325,00 |
| 07.01.2026 | 12,27 | 13,00 | 12,26 | 12,91 | 5,00% | 752,00 |
| 06.01.2026 | 12,28 | 12,31 | 12,20 | 12,30 | 0,86% | - |
| 05.01.2026 | 12,39 | 12,40 | 12,11 | 12,19 | -0,81% | - |
| 02.01.2026 | 12,68 | 12,75 | 12,25 | 12,29 | -2,07% | - |
| 30.12.2025 | 12,67 | 12,86 | 12,54 | 12,55 | -1,57% | - |
| 29.12.2025 | 12,78 | 12,86 | 12,59 | 12,75 | 0,79% | - |
| 23.12.2025 | 12,70 | 12,85 | 12,63 | 12,65 | 2,02% | - |
| 22.12.2025 | 12,46 | 12,86 | 12,40 | 12,40 | 1,60% | - |
| 19.12.2025 | 11,86 | 12,32 | 11,83 | 12,21 | 3,87% | - |
| 18.12.2025 | 12,22 | 12,31 | 11,71 | 11,75 | -3,77% | - |
| 17.12.2025 | 12,33 | 12,41 | 11,67 | 12,21 | -0,57% | 120,00 |
| 16.12.2025 | 12,37 | 12,50 | 12,21 | 12,28 | -3,23% | - |
| 15.12.2025 | 12,75 | 12,77 | 12,33 | 12,69 | -0,55% | - |
| 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% | - |