12,695€
2,13%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 12,70 | 12,77 | 12,45 | 12,68 | 2,01% | - |
| 17.06.2025 | 13,15 | 13,15 | 12,43 | 12,43 | -2,36% | 450,00 |
| 16.06.2025 | 12,62 | 12,73 | 12,62 | 12,73 | -3,05% | - |
| 13.06.2025 | 13,24 | 13,33 | 13,10 | 13,13 | -2,31% | - |
| 12.06.2025 | 13,88 | 13,88 | 13,30 | 13,44 | -1,10% | - |
| 11.06.2025 | 14,17 | 14,21 | 13,57 | 13,59 | -3,24% | - |
| 10.06.2025 | 14,24 | 14,36 | 14,05 | 14,05 | -1,51% | - |
| 09.06.2025 | 14,24 | 14,62 | 14,14 | 14,26 | 0,85% | - |
| 06.06.2025 | 14,08 | 14,14 | 14,08 | 14,14 | 0,57% | - |
| 05.06.2025 | 13,90 | 14,06 | 13,90 | 14,06 | 1,15% | - |
| 04.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 03.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 02.06.2025 | 13,95 | 13,95 | 13,90 | 13,90 | -0,71% | - |
| 30.05.2025 | 13,91 | 14,00 | 13,91 | 14,00 | 0,72% | - |
| 29.05.2025 | 14,15 | 14,15 | 13,90 | 13,90 | -0,22% | - |
| 28.05.2025 | 13,98 | 13,98 | 13,93 | 13,93 | -0,64% | - |
| 27.05.2025 | 13,93 | 14,02 | 13,93 | 14,02 | 2,86% | - |
| 26.05.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 1,41% | - |
| 23.05.2025 | 13,50 | 13,50 | 13,44 | 13,44 | -0,67% | - |
| 22.05.2025 | 14,17 | 14,17 | 13,53 | 13,53 | -4,25% | - |
| 21.05.2025 | 14,43 | 14,43 | 14,13 | 14,13 | 0,28% | - |
| 20.05.2025 | 14,62 | 14,62 | 14,09 | 14,09 | -3,82% | - |
| 19.05.2025 | 14,21 | 14,65 | 14,21 | 14,65 | 2,66% | - |
| 16.05.2025 | 14,04 | 14,27 | 14,04 | 14,27 | 1,78% | - |
| 15.05.2025 | 14,03 | 14,03 | 14,02 | 14,02 | -0,28% | - |
| 14.05.2025 | 14,36 | 14,36 | 14,06 | 14,06 | -2,09% | - |
| 13.05.2025 | 14,23 | 14,36 | 14,23 | 14,36 | 0,56% | - |
| 12.05.2025 | 14,39 | 14,39 | 14,28 | 14,28 | 0,56% | - |
| 09.05.2025 | 13,95 | 14,20 | 13,95 | 14,20 | 1,94% | - |
| 08.05.2025 | 13,66 | 13,93 | 13,66 | 13,93 | 2,43% | - |
| 07.05.2025 | 14,16 | 14,16 | 13,60 | 13,60 | -3,61% | - |
| 06.05.2025 | 13,96 | 14,11 | 13,96 | 14,11 | 0,86% | - |
| 05.05.2025 | 13,94 | 13,99 | 13,94 | 13,99 | 0,07% | - |
| 02.05.2025 | 14,05 | 14,05 | 13,98 | 13,98 | -0,99% | - |
| 30.04.2025 | 13,33 | 14,12 | 13,33 | 14,12 | 4,67% | 1,00 |
| 29.04.2025 | 13,21 | 13,49 | 13,21 | 13,49 | 2,20% | - |
| 28.04.2025 | 13,41 | 13,73 | 13,20 | 13,20 | -1,49% | 146,00 |
| 25.04.2025 | 13,03 | 13,40 | 13,03 | 13,40 | 2,84% | - |
| 24.04.2025 | 14,20 | 14,20 | 13,03 | 13,03 | -6,86% | - |
| 23.04.2025 | 14,02 | 14,34 | 13,99 | 13,99 | 1,23% | 1,00 |
| 22.04.2025 | 13,75 | 13,82 | 13,75 | 13,82 | 0,07% | 15,00 |
| 17.04.2025 | 13,64 | 13,81 | 13,64 | 13,81 | 2,07% | - |
| 16.04.2025 | 13,51 | 13,53 | 13,51 | 13,53 | -1,53% | - |
| 15.04.2025 | 13,54 | 13,74 | 13,54 | 13,74 | 0,73% | - |
| 14.04.2025 | 13,69 | 13,69 | 13,64 | 13,64 | -0,15% | - |
| 11.04.2025 | 13,65 | 13,66 | 13,65 | 13,66 | 1,41% | - |
| 10.04.2025 | 13,86 | 13,86 | 13,47 | 13,47 | -4,94% | - |
| 09.04.2025 | 13,30 | 14,17 | 13,30 | 14,17 | 7,59% | - |
| 08.04.2025 | 13,91 | 13,91 | 13,17 | 13,17 | -3,23% | - |
| 07.04.2025 | 13,11 | 13,61 | 13,11 | 13,61 | -1,23% | 57,00 |
| 04.04.2025 | 14,81 | 14,81 | 13,78 | 13,78 | -6,95% | - |
| 03.04.2025 | 14,66 | 14,81 | 14,66 | 14,81 | -1,33% | - |
| 02.04.2025 | 15,03 | 15,03 | 15,01 | 15,01 | -0,13% | - |
| 01.04.2025 | 14,78 | 15,03 | 14,78 | 15,03 | 2,38% | - |
| 31.03.2025 | 15,04 | 15,04 | 14,50 | 14,68 | -2,39% | 150,00 |
| 28.03.2025 | 14,59 | 15,04 | 14,59 | 15,04 | 2,66% | - |
| 27.03.2025 | 15,06 | 15,06 | 14,65 | 14,65 | -1,94% | - |
| 26.03.2025 | 15,14 | 15,14 | 14,94 | 14,94 | -1,39% | - |
| 25.03.2025 | 15,26 | 15,26 | 15,15 | 15,15 | -2,01% | - |
| 24.03.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 1,31% | - |
| 21.03.2025 | 15,15 | 15,26 | 15,15 | 15,26 | 0,99% | - |
| 20.03.2025 | 15,45 | 15,45 | 15,11 | 15,11 | -0,59% | - |
| 19.03.2025 | 15,26 | 15,26 | 15,20 | 15,20 | -0,72% | - |
| 18.03.2025 | 15,97 | 16,00 | 15,31 | 15,31 | -6,07% | 72,00 |
| 17.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,64% | - |
| 14.03.2025 | 15,55 | 16,03 | 15,55 | 15,88 | 2,52% | 50,00 |
| 13.03.2025 | 15,29 | 15,49 | 15,29 | 15,49 | 1,31% | - |
| 12.03.2025 | 14,78 | 15,30 | 14,78 | 15,29 | 3,38% | 150,00 |
| 10.03.2025 | 15,33 | 15,33 | 14,79 | 14,79 | -3,46% | - |
| 07.03.2025 | 15,00 | 15,32 | 15,00 | 15,32 | 1,73% | - |
| 06.03.2025 | 16,12 | 16,12 | 15,06 | 15,06 | -5,88% | 70,00 |
| 05.03.2025 | 17,08 | 17,08 | 16,00 | 16,00 | -6,71% | 412,00 |
| 04.03.2025 | 17,21 | 17,34 | 17,15 | 17,15 | 0,23% | 160,00 |
| 03.03.2025 | 17,45 | 17,45 | 17,11 | 17,11 | -1,33% | - |
| 28.02.2025 | 16,56 | 17,34 | 16,56 | 17,34 | 5,54% | 400,00 |
| 27.02.2025 | 17,20 | 17,20 | 16,43 | 16,43 | -4,20% | 100,00 |
| 26.02.2025 | 17,57 | 17,57 | 17,15 | 17,15 | -2,00% | 150,00 |
| 25.02.2025 | 17,50 | 17,95 | 17,50 | 17,50 | 0,00% | 245,00 |
| 24.02.2025 | 18,70 | 18,70 | 17,50 | 17,50 | -7,21% | 170,00 |
| 21.02.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 0,16% | - |
| 20.02.2025 | 18,81 | 19,30 | 18,81 | 18,83 | 0,43% | 370,00 |
| 19.02.2025 | 19,94 | 19,94 | 18,75 | 18,75 | 6,72% | 591,00 |
| 18.02.2025 | 18,16 | 18,16 | 17,57 | 17,57 | -3,04% | - |
| 17.02.2025 | 18,17 | 18,17 | 18,12 | 18,12 | 0,28% | - |
| 14.02.2025 | 18,33 | 18,33 | 18,07 | 18,07 | 1,01% | - |
| 13.02.2025 | 17,57 | 17,89 | 17,57 | 17,89 | 2,82% | - |
| 12.02.2025 | 17,67 | 17,73 | 17,40 | 17,40 | -1,14% | 55,00 |
| 11.02.2025 | 18,28 | 18,28 | 17,60 | 17,60 | -2,76% | - |
| 10.02.2025 | 18,85 | 18,85 | 18,10 | 18,10 | -2,90% | 1.545,00 |
| 07.02.2025 | 19,17 | 19,17 | 18,64 | 18,64 | -2,15% | - |
| 06.02.2025 | 18,95 | 19,05 | 18,95 | 19,05 | 0,32% | 70,00 |
| 05.02.2025 | 18,98 | 18,99 | 18,98 | 18,99 | 0,48% | - |
| 04.02.2025 | 19,04 | 19,04 | 18,90 | 18,90 | -0,89% | - |
| 03.02.2025 | 18,47 | 19,07 | 18,47 | 19,07 | -0,05% | - |
| 31.01.2025 | 20,24 | 20,24 | 19,08 | 19,08 | -8,18% | - |
| 30.01.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 5,80% | - |
| 29.01.2025 | 19,49 | 19,64 | 19,49 | 19,64 | 3,04% | - |
| 28.01.2025 | 19,05 | 19,06 | 19,05 | 19,06 | 3,19% | - |
| 27.01.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -1,12% | - |
| 24.01.2025 | 18,63 | 18,68 | 18,63 | 18,68 | 2,52% | - |