27,720€
-2,74%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,55 | 28,84 | 27,84 | 27,92 | -2,72% | - |
| 04.11.2024 | 28,43 | 28,75 | 28,26 | 28,70 | 1,59% | - |
| 01.11.2024 | 28,71 | 29,02 | 28,23 | 28,25 | -1,26% | - |
| 31.10.2024 | 29,55 | 29,58 | 28,23 | 28,61 | -3,25% | - |
| 30.10.2024 | 30,21 | 30,21 | 29,26 | 29,57 | -1,66% | - |
| 29.10.2024 | 30,01 | 30,37 | 29,95 | 30,07 | 0,30% | - |
| 28.10.2024 | 30,29 | 30,98 | 29,80 | 29,98 | -0,66% | - |
| 25.10.2024 | 29,44 | 30,44 | 29,29 | 30,18 | 2,48% | - |
| 24.10.2024 | 28,46 | 29,85 | 28,27 | 29,45 | 3,62% | - |
| 23.10.2024 | 28,06 | 28,82 | 27,65 | 28,42 | 1,32% | - |
| 22.10.2024 | 27,88 | 28,06 | 27,60 | 28,05 | 1,15% | - |
| 21.10.2024 | 27,83 | 27,97 | 27,61 | 27,73 | -0,54% | - |
| 18.10.2024 | 26,48 | 28,04 | 25,54 | 27,88 | 5,29% | - |
| 17.10.2024 | 26,01 | 26,52 | 25,87 | 26,48 | 1,69% | - |
| 16.10.2024 | 26,02 | 26,23 | 25,89 | 26,04 | 0,04% | - |
| 15.10.2024 | 26,10 | 26,51 | 25,92 | 26,03 | -0,27% | - |
| 14.10.2024 | 26,11 | 26,34 | 25,93 | 26,10 | 0,08% | - |
| 11.10.2024 | 26,06 | 26,39 | 26,00 | 26,08 | -0,23% | - |
| 10.10.2024 | 26,28 | 26,39 | 25,85 | 26,14 | -0,76% | - |
| 09.10.2024 | 26,22 | 26,80 | 26,14 | 26,34 | 0,42% | - |
| 08.10.2024 | 26,76 | 26,85 | 26,15 | 26,23 | -1,76% | - |
| 07.10.2024 | 26,73 | 26,92 | 26,46 | 26,70 | -0,34% | - |
| 04.10.2024 | 27,13 | 27,34 | 26,65 | 26,79 | -1,11% | - |
| 03.10.2024 | 26,96 | 27,39 | 26,81 | 27,09 | -0,04% | - |
| 02.10.2024 | 27,19 | 27,38 | 26,86 | 27,10 | -0,37% | - |
| 01.10.2024 | 28,97 | 29,17 | 27,09 | 27,20 | -6,14% | - |
| 30.09.2024 | 28,92 | 29,20 | 28,77 | 28,98 | 0,49% | - |
| 27.09.2024 | 28,86 | 28,96 | 28,43 | 28,84 | -0,14% | - |
| 26.09.2024 | 28,76 | 28,98 | 28,28 | 28,88 | 1,65% | - |
| 25.09.2024 | 27,98 | 28,66 | 27,94 | 28,41 | 1,00% | - |
| 24.09.2024 | 28,45 | 28,73 | 27,59 | 28,13 | -0,81% | - |
| 23.09.2024 | 28,10 | 28,41 | 27,42 | 28,36 | 1,14% | - |
| 20.09.2024 | 28,59 | 28,64 | 27,87 | 28,04 | -1,96% | - |
| 19.09.2024 | 29,17 | 29,27 | 28,55 | 28,60 | -1,31% | - |
| 18.09.2024 | 29,32 | 29,48 | 28,63 | 28,98 | -1,09% | - |
| 17.09.2024 | 29,36 | 29,91 | 29,18 | 29,30 | -0,14% | - |
| 16.09.2024 | 28,90 | 29,48 | 28,76 | 29,34 | 1,52% | - |
| 13.09.2024 | 28,26 | 28,93 | 28,01 | 28,90 | 2,19% | - |
| 12.09.2024 | 27,92 | 28,31 | 27,74 | 28,28 | 1,65% | - |
| 11.09.2024 | 27,71 | 27,95 | 27,25 | 27,82 | 0,07% | - |
| 10.09.2024 | 27,86 | 28,13 | 27,56 | 27,80 | -0,71% | - |
| 09.09.2024 | 27,10 | 28,03 | 27,04 | 28,00 | 3,28% | - |
| 06.09.2024 | 26,97 | 27,56 | 26,93 | 27,11 | 0,37% | - |
| 05.09.2024 | 27,12 | 27,53 | 26,92 | 27,01 | -0,59% | 175,00 |
| 04.09.2024 | 27,52 | 27,66 | 26,38 | 27,17 | -1,59% | - |
| 03.09.2024 | 27,81 | 28,02 | 27,53 | 27,61 | -0,83% | - |
| 02.09.2024 | 28,21 | 28,29 | 27,69 | 27,84 | -1,42% | - |
| 30.08.2024 | 28,12 | 28,33 | 27,86 | 28,24 | 0,79% | - |
| 29.08.2024 | 27,92 | 28,22 | 27,77 | 28,02 | 0,32% | - |
| 28.08.2024 | 27,77 | 28,43 | 27,58 | 27,93 | 0,76% | 105,00 |
| 27.08.2024 | 27,12 | 27,76 | 27,00 | 27,72 | 2,25% | - |
| 26.08.2024 | 27,17 | 27,31 | 26,91 | 27,11 | -0,29% | - |
| 23.08.2024 | 26,76 | 27,25 | 26,69 | 27,19 | 1,95% | - |
| 22.08.2024 | 26,50 | 26,97 | 26,24 | 26,67 | 0,57% | - |
| 21.08.2024 | 27,37 | 27,53 | 26,30 | 26,52 | -2,93% | - |
| 20.08.2024 | 27,30 | 27,62 | 27,25 | 27,32 | 0,04% | - |
| 19.08.2024 | 26,88 | 27,33 | 26,52 | 27,31 | 1,60% | - |
| 16.08.2024 | 26,47 | 26,97 | 26,47 | 26,88 | 1,70% | - |
| 15.08.2024 | 25,30 | 26,52 | 25,28 | 26,43 | 3,89% | - |
| 14.08.2024 | 23,81 | 25,54 | 23,81 | 25,44 | 6,67% | - |
| 13.08.2024 | 23,59 | 23,98 | 23,43 | 23,85 | 1,36% | - |
| 12.08.2024 | 24,23 | 24,30 | 23,48 | 23,53 | -2,69% | - |
| 09.08.2024 | 24,02 | 24,36 | 23,93 | 24,18 | 0,75% | - |
| 08.08.2024 | 23,36 | 24,19 | 22,82 | 24,00 | 2,43% | - |
| 07.08.2024 | 22,67 | 23,67 | 22,61 | 23,43 | 3,35% | - |
| 06.08.2024 | 22,85 | 22,87 | 22,17 | 22,67 | -0,04% | - |
| 05.08.2024 | 22,82 | 23,14 | 22,30 | 22,68 | -3,57% | - |
| 02.08.2024 | 24,07 | 24,10 | 23,40 | 23,52 | -2,12% | - |
| 01.08.2024 | 24,18 | 24,46 | 24,00 | 24,03 | -0,54% | - |
| 31.07.2024 | 23,67 | 24,32 | 23,53 | 24,16 | 3,03% | - |
| 30.07.2024 | 23,40 | 24,12 | 23,39 | 23,45 | 0,30% | - |
| 29.07.2024 | 25,12 | 25,16 | 23,16 | 23,38 | -6,70% | - |
| 26.07.2024 | 25,41 | 25,51 | 24,92 | 25,06 | -1,22% | - |
| 25.07.2024 | 25,02 | 25,61 | 24,73 | 25,37 | 1,28% | - |
| 24.07.2024 | 25,11 | 25,23 | 24,64 | 25,05 | -0,48% | - |
| 23.07.2024 | 24,76 | 25,24 | 24,56 | 25,17 | 2,11% | - |
| 22.07.2024 | 23,99 | 24,77 | 23,97 | 24,65 | 2,24% | - |
| 19.07.2024 | 23,99 | 24,35 | 23,93 | 24,11 | -1,59% | - |
| 18.07.2024 | 23,57 | 24,65 | 23,46 | 24,50 | 4,17% | - |
| 17.07.2024 | 23,99 | 24,10 | 22,81 | 23,52 | -2,53% | - |
| 16.07.2024 | 23,99 | 25,10 | 23,17 | 24,13 | 0,54% | - |
| 15.07.2024 | 24,68 | 24,87 | 23,75 | 24,00 | -3,38% | - |
| 12.07.2024 | 24,44 | 24,87 | 24,28 | 24,84 | 1,47% | - |
| 11.07.2024 | 24,89 | 24,97 | 24,47 | 24,48 | -1,69% | - |
| 10.07.2024 | 24,72 | 24,91 | 24,41 | 24,90 | 0,69% | - |
| 09.07.2024 | 24,65 | 24,84 | 24,50 | 24,73 | 0,49% | - |
| 08.07.2024 | 24,32 | 24,91 | 24,29 | 24,61 | 0,74% | - |
| 05.07.2024 | 24,33 | 24,51 | 24,21 | 24,43 | 0,45% | - |
| 04.07.2024 | 24,22 | 24,52 | 24,09 | 24,32 | 0,91% | - |
| 03.07.2024 | 24,52 | 24,56 | 23,79 | 24,10 | -1,19% | - |
| 02.07.2024 | 25,02 | 25,04 | 24,36 | 24,39 | -2,79% | - |
| 01.07.2024 | 24,62 | 25,11 | 24,61 | 25,09 | 0,20% | - |
| 28.06.2024 | 24,94 | 25,09 | 24,56 | 25,04 | -0,08% | - |
| 27.06.2024 | 24,97 | 25,07 | 24,72 | 25,06 | 0,48% | - |
| 26.06.2024 | 24,90 | 25,21 | 24,78 | 24,94 | -0,28% | - |
| 25.06.2024 | 24,47 | 25,11 | 24,41 | 25,01 | 2,25% | - |
| 24.06.2024 | 24,60 | 24,64 | 24,03 | 24,46 | -0,53% | - |
| 21.06.2024 | 24,64 | 24,65 | 24,43 | 24,59 | -0,16% | - |
| 20.06.2024 | 24,31 | 24,67 | 24,11 | 24,63 | 0,94% | - |
| 19.06.2024 | 24,25 | 24,52 | 24,04 | 24,40 | 0,83% | - |