3,260€
-0,46%
Echtzeit-Aktienkurs Bioinvent International AB
Bid:
Ask:
Aktienkurse zur Bioinvent International AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 3,32 | 3,32 | 3,26 | 3,26 | -0,46% | - |
| 19.06.2025 | 3,25 | 3,31 | 3,23 | 3,28 | 0,15% | - |
| 18.06.2025 | 3,35 | 3,36 | 3,23 | 3,27 | -2,10% | - |
| 17.06.2025 | 3,34 | 3,37 | 3,30 | 3,34 | -0,67% | - |
| 16.06.2025 | 3,35 | 3,38 | 3,30 | 3,36 | 0,98% | - |
| 13.06.2025 | 3,41 | 3,47 | 3,30 | 3,33 | -4,24% | - |
| 12.06.2025 | 3,41 | 3,52 | 3,38 | 3,48 | 1,31% | - |
| 11.06.2025 | 3,34 | 3,52 | 3,34 | 3,43 | 2,85% | - |
| 10.06.2025 | 3,40 | 3,48 | 3,32 | 3,34 | -1,55% | - |
| 09.06.2025 | 3,44 | 3,56 | 3,39 | 3,39 | -1,74% | - |
| 06.06.2025 | 3,48 | 3,48 | 3,45 | 3,45 | -0,50% | - |
| 05.06.2025 | 3,46 | 3,53 | 3,37 | 3,47 | 0,07% | - |
| 04.06.2025 | 3,55 | 3,59 | 3,43 | 3,47 | -2,12% | - |
| 03.06.2025 | 3,58 | 3,66 | 3,53 | 3,54 | -1,12% | - |
| 02.06.2025 | 3,29 | 3,61 | 3,27 | 3,58 | 8,16% | - |
| 30.05.2025 | 3,42 | 3,55 | 3,16 | 3,31 | -3,00% | - |
| 29.05.2025 | 3,45 | 3,45 | 2,78 | 3,41 | 0,29% | - |
| 28.05.2025 | 3,40 | 3,43 | 3,28 | 3,40 | -0,07% | - |
| 27.05.2025 | 3,42 | 3,81 | 3,25 | 3,41 | -0,37% | - |
| 26.05.2025 | 2,94 | 3,42 | 2,89 | 3,42 | 18,87% | 500,00 |
| 23.05.2025 | 2,89 | 2,92 | 2,81 | 2,88 | -0,35% | - |
| 22.05.2025 | 2,96 | 2,97 | 2,84 | 2,89 | -2,37% | 3.400,00 |
| 21.05.2025 | 2,82 | 2,98 | 2,81 | 2,96 | 4,42% | - |
| 20.05.2025 | 2,77 | 2,87 | 2,76 | 2,83 | 1,80% | - |
| 19.05.2025 | 2,84 | 2,86 | 2,77 | 2,78 | -2,88% | - |
| 16.05.2025 | 2,82 | 2,96 | 2,79 | 2,86 | 1,51% | - |
| 15.05.2025 | 2,52 | 2,82 | 2,51 | 2,82 | 11,57% | - |
| 14.05.2025 | 3,03 | 3,07 | 2,47 | 2,53 | -16,52% | - |
| 13.05.2025 | 3,00 | 3,15 | 2,99 | 3,03 | 0,67% | - |
| 12.05.2025 | 3,03 | 3,04 | 2,80 | 3,01 | 0,33% | - |
| 09.05.2025 | 3,03 | 3,07 | 2,89 | 3,00 | -0,66% | - |
| 08.05.2025 | 3,14 | 3,14 | 3,02 | 3,02 | -3,59% | - |
| 07.05.2025 | 2,99 | 3,14 | 2,95 | 3,13 | 5,30% | - |
| 06.05.2025 | 3,09 | 3,13 | 2,97 | 2,97 | -4,11% | - |
| 05.05.2025 | 3,02 | 3,15 | 3,01 | 3,10 | 2,14% | - |
| 02.05.2025 | 2,90 | 3,04 | 2,86 | 3,04 | 5,66% | - |
| 30.04.2025 | 2,80 | 2,91 | 2,75 | 2,87 | 2,32% | - |
| 29.04.2025 | 2,68 | 2,90 | 2,64 | 2,81 | 4,66% | 300,00 |
| 28.04.2025 | 2,66 | 2,70 | 2,64 | 2,68 | 0,19% | - |
| 25.04.2025 | 2,70 | 2,74 | 2,66 | 2,68 | -0,74% | - |
| 24.04.2025 | 2,64 | 2,70 | 2,62 | 2,70 | 2,27% | - |
| 23.04.2025 | 2,63 | 2,73 | 2,58 | 2,64 | 2,23% | - |
| 22.04.2025 | 2,52 | 2,62 | 2,47 | 2,58 | 1,38% | - |
| 17.04.2025 | 2,45 | 2,55 | 2,39 | 2,55 | 5,06% | - |
| 16.04.2025 | 2,39 | 2,44 | 2,38 | 2,42 | -0,21% | - |
| 15.04.2025 | 2,43 | 2,45 | 2,41 | 2,43 | -0,21% | - |
| 14.04.2025 | 2,45 | 2,47 | 2,40 | 2,43 | -0,31% | - |
| 11.04.2025 | 2,59 | 2,61 | 2,41 | 2,44 | -5,24% | - |
| 10.04.2025 | 2,39 | 2,61 | 2,35 | 2,58 | 6,74% | - |
| 09.04.2025 | 2,46 | 2,48 | 2,30 | 2,41 | -2,23% | - |
| 08.04.2025 | 2,30 | 2,48 | 2,28 | 2,47 | 8,46% | - |
| 07.04.2025 | 2,35 | 2,40 | 2,13 | 2,28 | -5,70% | - |
| 04.04.2025 | 2,60 | 2,64 | 2,39 | 2,41 | -7,12% | - |
| 03.04.2025 | 2,60 | 2,67 | 2,54 | 2,60 | -2,07% | - |
| 02.04.2025 | 2,70 | 2,72 | 2,62 | 2,65 | -1,85% | - |
| 01.04.2025 | 2,83 | 2,96 | 2,66 | 2,70 | -4,67% | - |
| 31.03.2025 | 2,68 | 3,01 | 2,64 | 2,84 | 4,71% | - |
| 28.03.2025 | 2,68 | 2,74 | 2,64 | 2,71 | 0,28% | - |
| 27.03.2025 | 2,75 | 2,78 | 2,65 | 2,70 | -1,82% | - |
| 26.03.2025 | 2,86 | 2,87 | 2,71 | 2,75 | -4,10% | - |
| 25.03.2025 | 2,88 | 2,90 | 2,77 | 2,87 | -0,43% | - |
| 24.03.2025 | 2,90 | 2,93 | 2,82 | 2,88 | -0,43% | - |
| 21.03.2025 | 2,87 | 2,97 | 2,82 | 2,89 | 0,70% | - |
| 20.03.2025 | 2,88 | 3,04 | 2,86 | 2,87 | -0,09% | 300,00 |
| 19.03.2025 | 2,85 | 2,88 | 2,80 | 2,88 | 0,88% | - |
| 18.03.2025 | 2,77 | 2,86 | 2,75 | 2,85 | 2,89% | - |
| 17.03.2025 | 2,72 | 2,78 | 2,64 | 2,77 | 1,37% | - |
| 14.03.2025 | 2,60 | 2,75 | 2,59 | 2,73 | 5,10% | - |
| 13.03.2025 | 2,61 | 2,63 | 2,54 | 2,60 | -0,48% | - |
| 12.03.2025 | 2,47 | 2,64 | 2,47 | 2,61 | 5,88% | - |
| 11.03.2025 | 2,40 | 2,56 | 2,33 | 2,47 | 3,35% | - |
| 10.03.2025 | 2,47 | 2,51 | 2,35 | 2,39 | -3,24% | - |
| 07.03.2025 | 2,37 | 2,47 | 2,32 | 2,47 | 4,00% | - |
| 06.03.2025 | 2,34 | 2,39 | 2,33 | 2,37 | 1,93% | - |
| 05.03.2025 | 2,27 | 2,34 | 2,27 | 2,33 | 2,76% | - |
| 04.03.2025 | 2,43 | 2,44 | 2,24 | 2,27 | -6,98% | - |
| 03.03.2025 | 2,49 | 2,56 | 2,40 | 2,44 | -2,11% | - |
| 28.02.2025 | 2,28 | 2,49 | 2,27 | 2,49 | 9,34% | - |
| 27.02.2025 | 2,19 | 2,29 | 2,17 | 2,28 | 4,00% | - |
| 26.02.2025 | 2,21 | 2,24 | 2,15 | 2,19 | -1,13% | - |
| 25.02.2025 | 2,17 | 2,23 | 2,16 | 2,21 | 2,31% | - |
| 24.02.2025 | 2,13 | 2,19 | 2,13 | 2,16 | 1,76% | - |
| 21.02.2025 | 2,10 | 2,18 | 2,09 | 2,13 | 1,43% | - |
| 20.02.2025 | 2,09 | 2,11 | 2,06 | 2,10 | 0,48% | - |
| 19.02.2025 | 2,14 | 2,14 | 2,04 | 2,09 | -2,57% | - |
| 18.02.2025 | 2,18 | 2,28 | 2,13 | 2,14 | -1,95% | - |
| 17.02.2025 | 2,10 | 2,19 | 2,08 | 2,18 | 3,68% | - |
| 14.02.2025 | 2,15 | 2,16 | 2,10 | 2,11 | -2,09% | - |
| 13.02.2025 | 2,14 | 2,17 | 2,13 | 2,15 | 0,47% | - |
| 12.02.2025 | 2,20 | 2,20 | 2,13 | 2,14 | -2,51% | - |
| 11.02.2025 | 2,25 | 2,26 | 2,17 | 2,20 | -2,55% | - |
| 10.02.2025 | 2,25 | 2,28 | 2,24 | 2,25 | 0,45% | - |
| 07.02.2025 | 2,30 | 2,31 | 2,23 | 2,24 | -2,61% | - |
| 06.02.2025 | 2,32 | 2,33 | 2,30 | 2,30 | -0,75% | - |
| 05.02.2025 | 2,35 | 2,36 | 2,24 | 2,32 | -1,07% | - |
| 04.02.2025 | 2,39 | 2,41 | 2,34 | 2,35 | -1,88% | - |
| 03.02.2025 | 2,48 | 2,48 | 2,32 | 2,39 | -3,63% | - |
| 31.01.2025 | 2,36 | 2,51 | 2,36 | 2,48 | 5,31% | - |
| 30.01.2025 | 2,37 | 2,41 | 2,34 | 2,36 | -0,42% | - |
| 29.01.2025 | 2,45 | 2,46 | 2,36 | 2,37 | -3,37% | - |