2,615€
0,67%
Echtzeit-Aktienkurs Bioinvent International AB
Bid:
Ask:
Aktienkurse zur Bioinvent International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,61 | 2,64 | 2,60 | 2,63 | 1,35% | - |
| 11.12.2025 | 2,58 | 2,60 | 2,55 | 2,60 | 0,29% | - |
| 10.12.2025 | 2,63 | 2,68 | 2,59 | 2,59 | -3,63% | - |
| 09.12.2025 | 2,67 | 2,73 | 2,65 | 2,69 | 0,47% | - |
| 08.12.2025 | 2,63 | 2,80 | 2,62 | 2,68 | 1,52% | - |
| 05.12.2025 | 2,64 | 2,65 | 2,59 | 2,64 | -0,19% | - |
| 04.12.2025 | 2,49 | 2,64 | 2,48 | 2,64 | 6,24% | - |
| 03.12.2025 | 2,48 | 2,49 | 2,41 | 2,49 | 0,30% | - |
| 02.12.2025 | 2,51 | 2,52 | 2,46 | 2,48 | -2,75% | - |
| 01.12.2025 | 2,60 | 2,66 | 2,54 | 2,55 | -1,16% | - |
| 28.11.2025 | 2,61 | 2,62 | 2,58 | 2,58 | -0,96% | - |
| 27.11.2025 | 2,60 | 2,61 | 2,60 | 2,60 | -0,10% | - |
| 26.11.2025 | 2,68 | 2,69 | 2,59 | 2,61 | -2,53% | - |
| 25.11.2025 | 2,72 | 2,73 | 2,66 | 2,67 | -1,93% | - |
| 24.11.2025 | 2,68 | 2,73 | 2,67 | 2,73 | -0,18% | - |
| 21.11.2025 | 2,80 | 2,80 | 2,71 | 2,73 | -2,24% | - |
| 20.11.2025 | 2,86 | 2,93 | 2,77 | 2,79 | 1,18% | - |
| 19.11.2025 | 2,65 | 2,76 | 2,65 | 2,76 | 3,86% | - |
| 18.11.2025 | 2,69 | 2,72 | 2,58 | 2,66 | -2,74% | - |
| 17.11.2025 | 2,75 | 2,86 | 2,72 | 2,73 | -4,29% | 500,00 |
| 13.11.2025 | 2,85 | 2,93 | 2,82 | 2,86 | 1,78% | - |
| 12.11.2025 | 2,84 | 2,85 | 2,78 | 2,81 | -1,58% | - |
| 11.11.2025 | 2,86 | 2,87 | 2,85 | 2,85 | -0,35% | - |
| 10.11.2025 | 2,90 | 2,95 | 2,84 | 2,86 | -1,72% | - |
| 07.11.2025 | 2,88 | 2,98 | 2,83 | 2,91 | 1,13% | - |
| 06.11.2025 | 3,03 | 3,04 | 2,86 | 2,88 | -3,44% | - |
| 05.11.2025 | 3,00 | 3,01 | 2,96 | 2,98 | -1,16% | - |
| 04.11.2025 | 3,07 | 3,17 | 3,01 | 3,02 | 4,15% | - |
| 03.11.2025 | 2,92 | 2,95 | 2,89 | 2,90 | -0,86% | - |
| 31.10.2025 | 3,04 | 3,08 | 2,91 | 2,92 | -4,26% | - |
| 30.10.2025 | 2,87 | 3,09 | 2,83 | 3,05 | 6,46% | - |
| 29.10.2025 | 2,50 | 2,89 | 2,39 | 2,87 | 13,58% | 1.111,00 |
| 28.10.2025 | 2,59 | 2,61 | 2,52 | 2,52 | -2,61% | - |
| 27.10.2025 | 2,56 | 2,60 | 2,51 | 2,59 | 1,37% | - |
| 24.10.2025 | 2,51 | 2,61 | 2,46 | 2,56 | 2,10% | - |
| 23.10.2025 | 2,40 | 2,51 | 2,38 | 2,50 | 3,62% | - |
| 21.10.2025 | 2,48 | 2,48 | 2,36 | 2,42 | -2,72% | - |
| 20.10.2025 | 2,46 | 2,49 | 2,44 | 2,48 | -0,70% | - |
| 17.10.2025 | 2,61 | 2,64 | 2,50 | 2,50 | -3,38% | - |
| 16.10.2025 | 2,56 | 2,61 | 2,56 | 2,59 | 4,55% | - |
| 15.10.2025 | 2,47 | 2,49 | 2,46 | 2,48 | 0,51% | - |
| 14.10.2025 | 2,44 | 2,52 | 2,42 | 2,46 | 0,10% | - |
| 13.10.2025 | 2,52 | 2,53 | 2,43 | 2,46 | -3,81% | - |
| 10.10.2025 | 2,58 | 2,60 | 2,54 | 2,56 | -1,45% | - |
| 09.10.2025 | 2,67 | 2,67 | 2,60 | 2,60 | -2,81% | - |
| 08.10.2025 | 2,58 | 2,69 | 2,58 | 2,67 | 0,00% | - |
| 07.10.2025 | 2,58 | 2,70 | 2,57 | 2,67 | 3,49% | - |
| 06.10.2025 | 2,56 | 2,60 | 2,52 | 2,58 | 0,98% | - |
| 03.10.2025 | 2,46 | 2,56 | 2,46 | 2,56 | 2,51% | - |
| 02.10.2025 | 2,57 | 2,59 | 2,48 | 2,49 | -2,35% | - |
| 30.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,29% | - |
| 29.09.2025 | 2,62 | 2,67 | 2,55 | 2,56 | -3,67% | - |
| 26.09.2025 | 2,73 | 2,74 | 2,66 | 2,66 | -2,57% | - |
| 25.09.2025 | 2,71 | 2,76 | 2,69 | 2,73 | 0,55% | - |
| 24.09.2025 | 2,68 | 2,72 | 2,65 | 2,71 | 1,40% | - |
| 23.09.2025 | 2,70 | 2,73 | 2,67 | 2,68 | -0,74% | - |
| 22.09.2025 | 2,78 | 2,80 | 2,69 | 2,70 | -3,32% | - |
| 19.09.2025 | 2,84 | 2,88 | 2,78 | 2,79 | -2,11% | - |
| 18.09.2025 | 2,83 | 2,91 | 2,81 | 2,85 | 0,98% | - |
| 17.09.2025 | 2,72 | 2,86 | 2,71 | 2,82 | 3,77% | - |
| 16.09.2025 | 2,52 | 2,78 | 2,52 | 2,72 | 7,84% | - |
| 15.09.2025 | 2,70 | 2,71 | 2,50 | 2,52 | -6,41% | - |
| 12.09.2025 | 2,71 | 2,74 | 2,67 | 2,69 | -0,09% | - |
| 11.09.2025 | 2,74 | 2,75 | 2,66 | 2,70 | -1,55% | - |
| 10.09.2025 | 2,66 | 2,79 | 2,65 | 2,74 | 4,09% | - |
| 09.09.2025 | 2,64 | 2,67 | 2,61 | 2,63 | 1,06% | - |
| 05.09.2025 | 2,63 | 2,65 | 2,58 | 2,60 | -0,76% | - |
| 04.09.2025 | 2,72 | 2,73 | 2,59 | 2,62 | -3,41% | - |
| 03.09.2025 | 2,72 | 2,79 | 2,71 | 2,72 | -0,28% | - |
| 02.09.2025 | 2,84 | 2,85 | 2,71 | 2,72 | -4,31% | - |
| 01.09.2025 | 2,80 | 2,93 | 2,74 | 2,85 | 1,88% | - |
| 29.08.2025 | 2,85 | 2,89 | 2,79 | 2,79 | -2,19% | - |
| 28.08.2025 | 2,91 | 2,92 | 2,79 | 2,86 | -1,81% | - |
| 27.08.2025 | 2,99 | 3,06 | 2,90 | 2,91 | -2,51% | - |
| 26.08.2025 | 3,25 | 3,29 | 2,84 | 2,98 | -8,44% | 300,00 |
| 25.08.2025 | 3,39 | 3,40 | 3,20 | 3,26 | -3,98% | - |
| 22.08.2025 | 3,30 | 3,40 | 3,29 | 3,39 | 2,80% | - |
| 21.08.2025 | 3,29 | 3,32 | 3,27 | 3,30 | 0,23% | - |
| 20.08.2025 | 3,36 | 3,37 | 3,29 | 3,29 | -2,01% | - |
| 19.08.2025 | 3,33 | 3,39 | 3,29 | 3,36 | 0,75% | - |
| 18.08.2025 | 3,49 | 3,50 | 3,32 | 3,34 | -4,17% | 30,00 |
| 15.08.2025 | 3,52 | 3,52 | 3,34 | 3,48 | -0,93% | - |
| 14.08.2025 | 3,34 | 3,52 | 3,32 | 3,51 | 5,01% | 1.020,00 |
| 13.08.2025 | 3,33 | 3,38 | 3,31 | 3,35 | 0,53% | - |
| 12.08.2025 | 3,44 | 3,45 | 3,32 | 3,33 | -3,13% | - |
| 11.08.2025 | 3,56 | 3,58 | 3,42 | 3,44 | -3,38% | - |
| 08.08.2025 | 3,48 | 3,57 | 3,47 | 3,56 | 2,16% | - |
| 07.08.2025 | 3,42 | 3,50 | 3,40 | 3,48 | 2,05% | - |
| 06.08.2025 | 3,38 | 3,46 | 3,37 | 3,41 | 1,26% | - |
| 05.08.2025 | 3,34 | 3,41 | 3,33 | 3,37 | 1,13% | - |
| 04.08.2025 | 3,40 | 3,43 | 3,30 | 3,33 | -1,99% | - |
| 01.08.2025 | 3,48 | 3,48 | 3,36 | 3,40 | -2,37% | - |
| 31.07.2025 | 3,43 | 3,50 | 3,42 | 3,48 | 1,38% | - |
| 30.07.2025 | 3,54 | 3,54 | 3,42 | 3,43 | -2,90% | - |
| 29.07.2025 | 3,62 | 3,63 | 3,47 | 3,54 | -1,94% | - |
| 28.07.2025 | 3,68 | 3,73 | 3,58 | 3,61 | -2,04% | - |
| 25.07.2025 | 3,59 | 3,70 | 3,58 | 3,68 | 2,36% | - |
| 24.07.2025 | 3,64 | 3,65 | 3,54 | 3,60 | -1,17% | - |
| 23.07.2025 | 3,54 | 3,65 | 3,53 | 3,64 | 2,68% | 1.500,00 |
| 22.07.2025 | 3,40 | 3,55 | 3,39 | 3,54 | 4,19% | - |