12,710€
1,44%
Echtzeit-Aktienkurs VITROLIFE AB SK 0,2
Bid:
Ask:
Aktienkurse zur VITROLIFE AB SK 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,55 | 12,55 | 12,44 | 12,44 | -0,72% | - |
| 11.12.2025 | 12,45 | 12,53 | 12,45 | 12,53 | -0,32% | - |
| 10.12.2025 | 12,22 | 12,57 | 12,22 | 12,57 | 2,86% | - |
| 09.12.2025 | 12,29 | 12,29 | 12,22 | 12,22 | -0,24% | - |
| 08.12.2025 | 12,63 | 12,63 | 12,25 | 12,25 | -2,93% | - |
| 05.12.2025 | 12,44 | 12,62 | 12,44 | 12,62 | -0,47% | - |
| 04.12.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,24% | - |
| 03.12.2025 | 12,99 | 12,99 | 12,65 | 12,65 | -2,54% | - |
| 02.12.2025 | 13,06 | 13,06 | 12,98 | 12,98 | -0,46% | - |
| 01.12.2025 | 13,00 | 13,04 | 13,00 | 13,04 | -0,38% | - |
| 28.11.2025 | 13,49 | 13,49 | 13,09 | 13,09 | -2,75% | - |
| 27.11.2025 | 13,43 | 13,46 | 13,43 | 13,46 | 0,15% | - |
| 26.11.2025 | 13,43 | 13,44 | 13,43 | 13,44 | 0,45% | - |
| 25.11.2025 | 12,90 | 13,38 | 12,90 | 13,38 | 3,56% | - |
| 24.11.2025 | 12,93 | 12,93 | 12,92 | 12,92 | 0,16% | - |
| 21.11.2025 | 12,33 | 12,90 | 12,33 | 12,90 | 3,12% | - |
| 20.11.2025 | 12,77 | 12,77 | 12,51 | 12,51 | -1,18% | - |
| 19.11.2025 | 12,44 | 12,66 | 12,44 | 12,66 | 1,52% | - |
| 18.11.2025 | 12,58 | 12,58 | 12,47 | 12,47 | -1,81% | - |
| 17.11.2025 | 12,75 | 12,75 | 12,70 | 12,70 | -0,31% | - |
| 14.11.2025 | 12,67 | 12,74 | 12,67 | 12,74 | 0,79% | - |
| 13.11.2025 | 12,97 | 12,97 | 12,64 | 12,64 | -2,47% | - |
| 12.11.2025 | 12,79 | 12,96 | 12,79 | 12,96 | 1,49% | - |
| 11.11.2025 | 12,42 | 12,77 | 12,42 | 12,77 | 2,65% | - |
| 10.11.2025 | 12,49 | 12,49 | 12,44 | 12,44 | 0,08% | - |
| 07.11.2025 | 12,51 | 12,51 | 12,43 | 12,43 | -0,80% | - |
| 06.11.2025 | 12,48 | 12,53 | 12,48 | 12,53 | -1,26% | - |
| 05.11.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -1,32% | - |
| 04.11.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -1,00% | - |
| 03.11.2025 | 13,19 | 13,19 | 12,99 | 12,99 | -3,35% | 200,00 |
| 31.10.2025 | 13,42 | 13,59 | 13,42 | 13,44 | -0,41% | - |
| 30.10.2025 | 13,63 | 13,66 | 13,47 | 13,50 | -1,17% | - |
| 29.10.2025 | 13,52 | 13,76 | 13,42 | 13,66 | 1,19% | - |
| 28.10.2025 | 13,73 | 13,76 | 13,43 | 13,50 | -2,00% | - |
| 27.10.2025 | 13,85 | 13,85 | 13,58 | 13,77 | -0,29% | - |
| 24.10.2025 | 13,61 | 14,05 | 13,61 | 13,81 | 1,73% | - |
| 23.10.2025 | 13,26 | 13,76 | 13,08 | 13,58 | 2,41% | - |
| 22.10.2025 | 13,11 | 13,27 | 12,82 | 13,26 | 1,69% | - |
| 21.10.2025 | 12,84 | 13,10 | 12,79 | 13,04 | -0,65% | - |
| 17.10.2025 | 12,08 | 13,12 | 12,08 | 13,12 | 7,81% | - |
| 16.10.2025 | 12,08 | 12,17 | 12,08 | 12,17 | 0,75% | - |
| 15.10.2025 | 12,13 | 12,13 | 12,08 | 12,08 | 0,17% | - |
| 14.10.2025 | 12,25 | 12,25 | 12,06 | 12,06 | -2,35% | - |
| 13.10.2025 | 12,24 | 12,35 | 12,24 | 12,35 | 2,24% | - |
| 10.10.2025 | 12,69 | 12,93 | 12,08 | 12,08 | -4,51% | 30,00 |
| 09.10.2025 | 12,51 | 12,65 | 12,51 | 12,65 | 1,28% | - |
| 08.10.2025 | 12,37 | 12,49 | 12,37 | 12,49 | 1,05% | - |
| 07.10.2025 | 12,53 | 12,53 | 12,36 | 12,36 | -1,51% | - |
| 06.10.2025 | 12,22 | 12,55 | 12,22 | 12,55 | 2,87% | - |
| 03.10.2025 | 12,09 | 12,20 | 12,09 | 12,20 | 0,83% | - |
| 02.10.2025 | 12,08 | 12,10 | 12,08 | 12,10 | 0,41% | 35,00 |
| 01.10.2025 | 11,49 | 12,05 | 11,49 | 12,05 | 4,69% | - |
| 30.09.2025 | 11,49 | 11,51 | 11,49 | 11,51 | 0,09% | - |
| 29.09.2025 | 11,51 | 11,51 | 11,50 | 11,50 | 0,35% | - |
| 26.09.2025 | 11,41 | 11,46 | 11,41 | 11,46 | 0,61% | - |
| 25.09.2025 | 11,28 | 11,39 | 11,28 | 11,39 | -0,44% | - |
| 24.09.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,26% | - |
| 23.09.2025 | 11,58 | 11,58 | 11,41 | 11,41 | -1,47% | - |
| 22.09.2025 | 11,69 | 11,69 | 11,58 | 11,58 | -0,86% | - |
| 19.09.2025 | 11,86 | 11,86 | 11,68 | 11,68 | -1,43% | - |
| 18.09.2025 | 11,63 | 11,85 | 11,63 | 11,85 | -1,17% | - |
| 17.09.2025 | 12,42 | 12,42 | 11,99 | 11,99 | -1,80% | 200,00 |
| 16.09.2025 | 12,10 | 12,21 | 12,10 | 12,21 | 1,16% | - |
| 15.09.2025 | 12,15 | 12,15 | 12,07 | 12,07 | -0,41% | - |
| 12.09.2025 | 12,15 | 12,15 | 12,12 | 12,12 | -0,16% | - |
| 11.09.2025 | 12,05 | 12,14 | 12,05 | 12,14 | -1,46% | - |
| 10.09.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,16% | - |
| 09.09.2025 | 12,17 | 12,70 | 12,17 | 12,30 | 0,99% | 25,00 |
| 08.09.2025 | 12,31 | 12,58 | 12,17 | 12,18 | -1,77% | 301,00 |
| 05.09.2025 | 12,00 | 12,40 | 12,00 | 12,40 | 3,33% | 1,00 |
| 04.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 03.09.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -0,25% | - |
| 02.09.2025 | 12,33 | 12,33 | 12,03 | 12,03 | -2,67% | - |
| 01.09.2025 | 12,09 | 12,36 | 12,09 | 12,36 | 2,40% | - |
| 29.08.2025 | 12,18 | 12,18 | 12,07 | 12,07 | -0,98% | - |
| 28.08.2025 | 11,85 | 12,19 | 11,85 | 12,19 | 2,96% | - |
| 27.08.2025 | 12,42 | 12,42 | 11,84 | 11,84 | -0,59% | 75,00 |
| 26.08.2025 | 12,14 | 12,14 | 11,91 | 11,91 | -2,06% | - |
| 25.08.2025 | 12,09 | 12,16 | 12,09 | 12,16 | 0,41% | - |
| 22.08.2025 | 11,88 | 12,11 | 11,88 | 12,11 | -0,41% | - |
| 21.08.2025 | 12,39 | 12,43 | 12,16 | 12,16 | 0,50% | - |
| 20.08.2025 | 11,95 | 12,10 | 11,95 | 12,10 | 1,17% | - |
| 19.08.2025 | 11,76 | 11,96 | 11,76 | 11,96 | 1,61% | - |
| 18.08.2025 | 11,94 | 11,94 | 11,77 | 11,77 | -1,34% | - |
| 15.08.2025 | 11,82 | 11,93 | 11,82 | 11,93 | 1,27% | - |
| 14.08.2025 | 11,82 | 11,82 | 11,78 | 11,78 | -0,59% | - |
| 13.08.2025 | 12,05 | 12,05 | 11,85 | 11,85 | -1,58% | 60,00 |
| 12.08.2025 | 11,86 | 12,04 | 11,86 | 12,04 | 1,86% | - |
| 11.08.2025 | 11,92 | 11,92 | 11,82 | 11,82 | -0,59% | - |
| 08.08.2025 | 11,86 | 11,89 | 11,86 | 11,89 | 0,17% | - |
| 07.08.2025 | 11,89 | 11,89 | 11,87 | 11,87 | 0,42% | - |
| 06.08.2025 | 12,26 | 12,26 | 11,82 | 11,82 | -3,04% | - |
| 05.08.2025 | 12,08 | 12,19 | 12,08 | 12,19 | 1,25% | - |
| 04.08.2025 | 12,26 | 12,26 | 12,04 | 12,04 | -3,91% | - |
| 01.08.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,63% | - |
| 31.07.2025 | 12,70 | 12,70 | 12,61 | 12,61 | -0,08% | - |
| 30.07.2025 | 12,47 | 12,62 | 12,47 | 12,62 | 1,20% | - |
| 29.07.2025 | 12,95 | 12,95 | 12,47 | 12,47 | -3,26% | - |
| 28.07.2025 | 13,15 | 13,15 | 12,89 | 12,89 | -1,00% | - |
| 25.07.2025 | 12,87 | 13,07 | 12,87 | 13,02 | 1,17% | - |