30,600€
-0,39%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,79 | 30,79 | 30,15 | 30,26 | -1,50% | - |
| 11.12.2025 | 30,19 | 30,74 | 30,13 | 30,72 | 2,43% | - |
| 10.12.2025 | 29,71 | 30,10 | 29,71 | 29,99 | 1,39% | - |
| 09.12.2025 | 31,44 | 31,52 | 29,27 | 29,58 | -5,25% | - |
| 08.12.2025 | 30,95 | 31,44 | 30,91 | 31,22 | 1,89% | - |
| 05.12.2025 | 31,32 | 31,59 | 30,64 | 30,64 | -1,61% | - |
| 04.12.2025 | 30,29 | 31,46 | 30,27 | 31,14 | 3,73% | - |
| 03.12.2025 | 30,91 | 30,95 | 29,77 | 30,02 | -2,28% | - |
| 02.12.2025 | 31,12 | 31,14 | 30,69 | 30,72 | -0,52% | - |
| 01.12.2025 | 30,99 | 31,17 | 30,69 | 30,88 | -0,99% | - |
| 28.11.2025 | 31,25 | 31,30 | 30,84 | 31,19 | 0,42% | - |
| 27.11.2025 | 30,97 | 31,61 | 30,95 | 31,06 | 0,65% | - |
| 26.11.2025 | 30,76 | 31,14 | 30,71 | 30,86 | 0,65% | - |
| 25.11.2025 | 30,51 | 30,89 | 30,27 | 30,66 | 1,12% | - |
| 24.11.2025 | 30,51 | 30,67 | 30,32 | 30,32 | 1,34% | - |
| 21.11.2025 | 29,79 | 30,56 | 29,60 | 29,92 | -1,19% | - |
| 20.11.2025 | 30,79 | 30,88 | 29,73 | 30,28 | -0,33% | - |
| 19.11.2025 | 30,23 | 30,78 | 30,09 | 30,38 | 0,03% | - |
| 18.11.2025 | 30,28 | 30,47 | 29,93 | 30,37 | -0,88% | - |
| 17.11.2025 | 30,95 | 31,08 | 30,42 | 30,64 | -0,45% | - |
| 14.11.2025 | 31,05 | 31,18 | 30,42 | 30,78 | -0,77% | - |
| 13.11.2025 | 30,96 | 31,29 | 30,92 | 31,02 | 0,39% | - |
| 12.11.2025 | 30,74 | 31,10 | 30,73 | 30,90 | 1,71% | - |
| 11.11.2025 | 29,97 | 30,76 | 29,87 | 30,38 | 1,88% | - |
| 10.11.2025 | 31,11 | 31,90 | 29,82 | 29,82 | 2,19% | - |
| 07.11.2025 | 29,81 | 29,87 | 28,97 | 29,18 | -1,49% | - |
| 06.11.2025 | 29,69 | 30,21 | 29,61 | 29,62 | -0,54% | - |
| 05.11.2025 | 29,82 | 30,12 | 29,67 | 29,78 | 0,47% | - |
| 04.11.2025 | 30,07 | 30,41 | 29,59 | 29,64 | -1,56% | - |
| 03.11.2025 | 29,87 | 30,15 | 29,67 | 30,11 | 1,38% | - |
| 31.10.2025 | 30,23 | 30,40 | 29,70 | 29,70 | -0,54% | - |
| 30.10.2025 | 30,03 | 30,44 | 29,77 | 29,86 | -0,33% | - |
| 29.10.2025 | 29,79 | 30,26 | 29,72 | 29,96 | 1,22% | - |
| 28.10.2025 | 29,60 | 29,90 | 29,28 | 29,60 | -0,07% | - |
| 27.10.2025 | 29,30 | 29,95 | 29,24 | 29,62 | 2,28% | - |
| 24.10.2025 | 28,77 | 29,27 | 28,52 | 28,96 | 1,40% | - |
| 23.10.2025 | 29,94 | 29,94 | 28,48 | 28,56 | -1,18% | - |
| 22.10.2025 | 28,87 | 29,10 | 28,57 | 28,90 | 1,98% | - |
| 21.10.2025 | 27,84 | 28,93 | 27,76 | 28,34 | 1,14% | - |
| 20.10.2025 | 28,34 | 29,21 | 27,75 | 28,02 | -0,92% | - |
| 17.10.2025 | 28,13 | 28,47 | 27,60 | 28,28 | 0,78% | - |
| 16.10.2025 | 27,24 | 28,44 | 27,22 | 28,06 | 5,33% | - |
| 15.10.2025 | 26,95 | 27,41 | 26,64 | 26,64 | -0,08% | - |
| 14.10.2025 | 27,13 | 27,15 | 26,55 | 26,66 | -1,70% | - |
| 13.10.2025 | 27,27 | 27,60 | 26,93 | 27,12 | -0,73% | - |
| 10.10.2025 | 27,59 | 27,86 | 26,96 | 27,32 | -1,01% | - |
| 09.10.2025 | 28,64 | 28,67 | 27,55 | 27,60 | -3,02% | - |
| 08.10.2025 | 28,68 | 28,91 | 28,42 | 28,46 | -0,56% | - |
| 07.10.2025 | 28,75 | 29,08 | 28,52 | 28,62 | -0,62% | - |
| 06.10.2025 | 28,61 | 29,09 | 28,55 | 28,80 | 1,84% | - |
| 03.10.2025 | 27,90 | 29,20 | 27,88 | 28,28 | 2,09% | - |
| 02.10.2025 | 27,23 | 28,42 | 27,19 | 27,70 | 2,82% | - |
| 01.10.2025 | 25,96 | 27,22 | 25,91 | 26,94 | 5,07% | - |
| 30.09.2025 | 25,30 | 26,06 | 25,17 | 25,64 | 2,64% | - |
| 29.09.2025 | 24,82 | 25,37 | 24,17 | 24,98 | 1,79% | - |
| 26.09.2025 | 25,15 | 25,25 | 23,81 | 24,54 | -1,68% | - |
| 25.09.2025 | 25,10 | 25,42 | 24,95 | 24,96 | -0,24% | - |
| 24.09.2025 | 25,32 | 25,32 | 24,88 | 25,02 | -1,88% | - |
| 23.09.2025 | 25,54 | 25,65 | 25,09 | 25,50 | 0,24% | - |
| 22.09.2025 | 25,30 | 25,76 | 25,19 | 25,44 | 0,87% | - |
| 19.09.2025 | 24,98 | 25,49 | 24,98 | 25,22 | 1,12% | - |
| 18.09.2025 | 25,03 | 25,31 | 24,80 | 24,94 | -0,32% | - |
| 17.09.2025 | 25,58 | 25,67 | 24,92 | 25,02 | -0,56% | - |
| 16.09.2025 | 25,08 | 25,69 | 24,99 | 25,16 | 1,21% | - |
| 15.09.2025 | 24,91 | 25,55 | 24,79 | 24,86 | -0,32% | - |
| 12.09.2025 | 24,41 | 25,21 | 24,39 | 24,94 | 2,21% | - |
| 11.09.2025 | 24,60 | 24,83 | 24,34 | 24,40 | -1,45% | - |
| 10.09.2025 | 25,16 | 25,34 | 24,39 | 24,76 | 0,49% | - |
| 09.09.2025 | 25,05 | 25,17 | 24,64 | 24,64 | -0,56% | - |
| 08.09.2025 | 25,07 | 25,33 | 24,77 | 24,78 | -0,88% | - |
| 05.09.2025 | 25,01 | 25,26 | 24,90 | 25,00 | 0,04% | - |
| 04.09.2025 | 25,35 | 25,49 | 24,79 | 24,99 | -0,44% | - |
| 03.09.2025 | 25,07 | 25,83 | 25,01 | 25,10 | 0,64% | - |
| 02.09.2025 | 25,67 | 25,80 | 24,72 | 24,94 | -2,65% | - |
| 01.09.2025 | 25,97 | 26,43 | 25,62 | 25,62 | -1,20% | - |
| 29.08.2025 | 26,29 | 26,53 | 25,90 | 25,93 | -1,48% | - |
| 28.08.2025 | 26,37 | 26,58 | 26,29 | 26,32 | 0,69% | - |
| 27.08.2025 | 26,18 | 26,41 | 25,92 | 26,14 | -0,38% | - |
| 26.08.2025 | 25,96 | 26,47 | 25,90 | 26,24 | 0,81% | - |
| 25.08.2025 | 26,24 | 26,24 | 25,84 | 26,03 | -0,19% | - |
| 22.08.2025 | 25,54 | 26,35 | 25,45 | 26,08 | 1,87% | - |
| 21.08.2025 | 25,43 | 25,68 | 25,32 | 25,60 | 0,63% | - |
| 20.08.2025 | 24,90 | 25,47 | 24,76 | 25,44 | 1,52% | - |
| 19.08.2025 | 25,25 | 25,33 | 24,92 | 25,06 | -0,75% | - |
| 18.08.2025 | 24,42 | 25,26 | 24,34 | 25,25 | 3,06% | - |
| 15.08.2025 | 24,50 | 24,72 | 24,33 | 24,50 | 0,20% | - |
| 14.08.2025 | 24,43 | 24,73 | 24,25 | 24,45 | -0,37% | - |
| 13.08.2025 | 24,75 | 24,85 | 24,31 | 24,54 | -0,77% | - |
| 12.08.2025 | 24,32 | 24,73 | 24,32 | 24,73 | 1,23% | - |
| 11.08.2025 | 24,49 | 24,59 | 24,25 | 24,43 | -0,16% | - |
| 08.08.2025 | 24,47 | 24,62 | 24,22 | 24,47 | -0,20% | - |
| 07.08.2025 | 24,07 | 24,68 | 24,05 | 24,52 | 1,83% | - |
| 06.08.2025 | 24,51 | 24,69 | 24,04 | 24,08 | -2,07% | - |
| 05.08.2025 | 24,20 | 24,65 | 24,09 | 24,59 | 1,82% | - |
| 04.08.2025 | 23,61 | 24,18 | 23,59 | 24,15 | 1,94% | - |
| 01.08.2025 | 24,21 | 24,24 | 23,33 | 23,69 | -2,31% | - |
| 31.07.2025 | 25,08 | 25,20 | 24,13 | 24,25 | -3,15% | - |
| 30.07.2025 | 25,37 | 25,45 | 24,82 | 25,04 | -1,30% | - |
| 29.07.2025 | 25,41 | 25,50 | 25,19 | 25,37 | 0,16% | - |
| 28.07.2025 | 25,23 | 25,59 | 25,22 | 25,33 | 0,52% | - |