12,400€
0,73%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,41% | - |
| 17.07.2025 | 13,70 | 13,70 | 12,31 | 12,31 | -9,22% | - |
| 16.07.2025 | 12,85 | 13,56 | 12,85 | 13,56 | 5,20% | - |
| 15.07.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,31% | - |
| 14.07.2025 | 12,72 | 12,85 | 12,72 | 12,85 | -0,16% | - |
| 11.07.2025 | 13,16 | 13,16 | 12,87 | 12,87 | -2,57% | - |
| 10.07.2025 | 12,82 | 13,21 | 12,82 | 13,21 | 4,84% | - |
| 09.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,08% | - |
| 08.07.2025 | 12,66 | 12,66 | 12,61 | 12,61 | -0,24% | - |
| 07.07.2025 | 12,67 | 12,67 | 12,64 | 12,64 | 1,04% | - |
| 04.07.2025 | 12,48 | 12,77 | 12,48 | 12,51 | 0,08% | 100,00 |
| 03.07.2025 | 12,48 | 12,50 | 12,48 | 12,50 | 0,16% | - |
| 02.07.2025 | 12,56 | 12,56 | 12,48 | 12,48 | 0,81% | - |
| 01.07.2025 | 12,32 | 12,38 | 12,32 | 12,38 | -2,21% | - |
| 30.06.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,69% | - |
| 27.06.2025 | 12,24 | 12,90 | 12,24 | 12,45 | 1,63% | 50,00 |
| 26.06.2025 | 12,02 | 12,43 | 12,02 | 12,25 | 0,08% | 7,00 |
| 25.06.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,00% | - |
| 24.06.2025 | 12,21 | 12,24 | 12,21 | 12,24 | 0,91% | - |
| 23.06.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -0,41% | - |
| 20.06.2025 | 12,23 | 12,23 | 12,18 | 12,18 | 0,58% | - |
| 19.06.2025 | 12,14 | 12,14 | 12,11 | 12,11 | -2,73% | - |
| 18.06.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,16% | - |
| 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 |