9,850€
-30,97%
Echtzeit-Aktienkurs VITROLIFE AB SK 0,2
Bid:
Ask:
Aktienkurse zur VITROLIFE AB SK 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -29,84% | - |
| 08.11.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -0,20% | - |
| 07.11.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -2,49% | - |
| 06.11.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 2,25% | - |
| 05.11.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -2,94% | - |
| 30.10.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 2,63% | - |
| 28.10.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 2,29% | - |
| 25.10.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 2,87% | - |
| 24.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,08% | - |
| 23.10.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -0,98% | - |
| 22.10.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -2,78% | - |
| 18.10.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 2,45% | - |
| 17.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,89% | - |
| 16.10.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -1,27% | - |
| 14.10.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,97% | - |
| 09.10.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -1,15% | - |
| 08.10.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 2,95% | - |
| 07.10.2024 | 20,32 | 20,32 | 20,32 | 20,32 | -6,87% | - |
| 17.09.2024 | 21,82 | 21,82 | 21,82 | 21,82 | 0,55% | - |
| 16.09.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -0,28% | - |
| 13.09.2024 | 21,76 | 21,76 | 21,76 | 21,76 | 0,00% | - |
| 12.09.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -4,98% | - |
| 11.09.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,97% | - |
| 10.09.2024 | 22,08 | 22,68 | 22,08 | 22,68 | 2,81% | - |
| 06.09.2024 | 22,06 | 22,06 | 22,06 | 22,06 | 0,82% | - |
| 05.09.2024 | 21,88 | 21,88 | 21,88 | 21,88 | -1,88% | - |
| 03.09.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 4,01% | - |
| 02.09.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 10,12% | - |
| 28.08.2024 | 19,47 | 19,47 | 19,47 | 19,47 | 0,00% | - |
| 27.08.2024 | 19,47 | 19,47 | 19,47 | 19,47 | 3,40% | - |
| 23.08.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -0,11% | - |
| 21.08.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -0,84% | - |
| 20.08.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -0,94% | - |
| 19.08.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 0,16% | - |
| 15.08.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 0,00% | - |
| 14.08.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 1,27% | - |
| 13.08.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -1,05% | - |
| 12.08.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 2,25% | - |
| 08.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 07.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,29% | - |
| 06.08.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 2,07% | - |
| 05.08.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -5,35% | - |
| 02.08.2024 | 19,43 | 19,43 | 19,43 | 19,43 | -0,77% | - |
| 31.07.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 0,00% | - |
| 30.07.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 0,10% | - |
| 29.07.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 1,35% | - |
| 26.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,21% | - |
| 25.07.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 0,90% | - |
| 24.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,39% | - |
| 23.07.2024 | 18,97 | 18,97 | 18,28 | 18,28 | -2,04% | - |
| 19.07.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -5,18% | - |
| 18.07.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 9,45% | - |
| 17.07.2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,36% | - |
| 16.07.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -1,73% | - |
| 12.07.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 4,00% | - |
| 11.07.2024 | 14,99 | 14,99 | 14,99 | 14,99 | -0,66% | - |
| 10.07.2024 | 15,09 | 15,09 | 15,09 | 15,09 | 2,79% | - |
| 09.07.2024 | 14,68 | 14,68 | 14,68 | 14,68 | -0,54% | - |
| 08.07.2024 | 14,76 | 14,76 | 14,76 | 14,76 | -1,14% | - |
| 05.07.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -0,47% | - |
| 03.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,15% | - |
| 02.07.2024 | 14,83 | 14,83 | 14,83 | 14,83 | -2,43% | - |
| 01.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,07% | - |
| 28.06.2024 | 15,19 | 15,19 | 15,19 | 15,19 | -2,06% | - |
| 25.06.2024 | 15,51 | 15,51 | 15,51 | 15,51 | 0,00% | - |
| 24.06.2024 | 15,51 | 15,51 | 15,51 | 15,51 | 1,97% | - |
| 21.06.2024 | 15,21 | 15,21 | 15,21 | 15,21 | -2,31% | - |
| 20.06.2024 | 15,57 | 15,57 | 15,57 | 15,57 | 2,37% | - |
| 17.06.2024 | 15,21 | 15,21 | 15,21 | 15,21 | -2,31% | - |
| 14.06.2024 | 15,57 | 15,57 | 15,57 | 15,57 | -4,89% | - |
| 13.06.2024 | 16,37 | 16,37 | 16,37 | 16,37 | 4,47% | - |
| 12.06.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -1,63% | - |
| 07.06.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -2,09% | - |
| 06.06.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 2,78% | - |
| 05.06.2024 | 15,83 | 15,83 | 15,83 | 15,83 | 0,38% | - |
| 04.06.2024 | 15,77 | 15,77 | 15,77 | 15,77 | -2,11% | - |
| 03.06.2024 | 16,11 | 16,11 | 16,11 | 16,11 | 7,26% | - |
| 31.05.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -0,27% | - |
| 30.05.2024 | 15,06 | 15,06 | 15,06 | 15,06 | -3,40% | - |
| 29.05.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -3,53% | - |
| 28.05.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -0,49% | - |
| 27.05.2024 | 16,24 | 16,24 | 16,24 | 16,24 | 3,11% | - |
| 24.05.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 1,94% | - |
| 23.05.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -3,01% | - |
| 22.05.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -0,69% | - |
| 21.05.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -2,14% | - |
| 20.05.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 1,24% | - |
| 17.05.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 0,12% | - |
| 16.05.2024 | 16,17 | 16,17 | 16,17 | 16,17 | 3,65% | - |
| 15.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 4,98% | - |
| 14.05.2024 | 14,86 | 14,86 | 14,86 | 14,86 | -0,54% | - |
| 13.05.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -1,45% | - |
| 10.05.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 0,46% | - |
| 09.05.2024 | 15,09 | 15,09 | 15,09 | 15,09 | -0,92% | - |
| 08.05.2024 | 15,23 | 15,23 | 15,23 | 15,23 | 0,73% | - |
| 07.05.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 0,20% | - |
| 06.05.2024 | 15,09 | 15,09 | 15,09 | 15,09 | 5,16% | - |
| 02.05.2024 | 14,35 | 14,35 | 14,35 | 14,35 | 1,49% | - |
| 30.04.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -0,14% | - |
| 29.04.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 3,81% | - |