27,920€
-2,31%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,74 | 28,84 | 27,85 | 27,92 | -2,31% | - |
| 04.11.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -1,24% | 18,00 |
| 01.11.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 1,12% | 1,00 |
| 31.10.2024 | 29,22 | 29,28 | 28,40 | 28,62 | -2,19% | 385,00 |
| 30.10.2024 | 29,98 | 29,98 | 29,26 | 29,26 | -2,98% | 582,00 |
| 29.10.2024 | 30,16 | 30,16 | 30,16 | 30,16 | 1,00% | 22,00 |
| 28.10.2024 | 30,78 | 30,78 | 29,84 | 29,86 | -1,52% | 282,00 |
| 25.10.2024 | 29,82 | 30,32 | 29,74 | 30,32 | 2,50% | 96,00 |
| 24.10.2024 | 27,88 | 29,72 | 27,88 | 29,58 | 3,64% | 2.166,00 |
| 23.10.2024 | 28,42 | 28,62 | 28,42 | 28,54 | 1,82% | 305,00 |
| 22.10.2024 | 27,99 | 28,03 | 27,60 | 28,03 | 0,61% | - |
| 21.10.2024 | 27,68 | 27,86 | 27,68 | 27,86 | -0,57% | 44,00 |
| 18.10.2024 | 26,34 | 28,02 | 26,10 | 28,02 | 7,19% | 1.990,00 |
| 17.10.2024 | 26,14 | 26,14 | 26,14 | 26,14 | -0,08% | 2,00 |
| 16.10.2024 | 25,94 | 26,16 | 25,94 | 26,16 | 0,38% | 3,00 |
| 15.10.2024 | 26,29 | 26,51 | 25,92 | 26,06 | 0,00% | - |
| 14.10.2024 | 26,20 | 26,20 | 26,06 | 26,06 | 0,46% | 16,00 |
| 11.10.2024 | 26,06 | 26,18 | 25,94 | 25,94 | -0,42% | 9,00 |
| 10.10.2024 | 26,28 | 26,39 | 25,85 | 26,05 | -2,07% | - |
| 09.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 2,00 |
| 08.10.2024 | 26,70 | 26,70 | 26,20 | 26,20 | -1,73% | 23,00 |
| 07.10.2024 | 26,64 | 26,68 | 26,64 | 26,66 | -1,48% | 6,00 |
| 04.10.2024 | 26,82 | 27,26 | 26,82 | 27,06 | 0,89% | 156,00 |
| 03.10.2024 | 27,18 | 27,18 | 26,82 | 26,82 | -1,61% | 9,00 |
| 02.10.2024 | 27,28 | 27,28 | 26,88 | 27,26 | -0,29% | 114,00 |
| 01.10.2024 | 28,82 | 29,12 | 27,02 | 27,34 | -6,11% | 88,00 |
| 30.09.2024 | 29,12 | 29,12 | 29,12 | 29,12 | 1,46% | 7,00 |
| 27.09.2024 | 28,98 | 29,04 | 28,70 | 28,70 | -0,97% | 7,00 |
| 26.09.2024 | 28,50 | 28,98 | 28,30 | 28,98 | 1,54% | 857,00 |
| 25.09.2024 | 28,08 | 28,60 | 28,08 | 28,54 | 1,71% | 11,00 |
| 24.09.2024 | 28,50 | 28,50 | 28,06 | 28,06 | -1,47% | 202,00 |
| 23.09.2024 | 28,00 | 28,48 | 27,70 | 28,48 | 0,64% | 184,00 |
| 20.09.2024 | 28,42 | 28,42 | 28,30 | 28,30 | -1,87% | 7,00 |
| 19.09.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -1,44% | 1,00 |
| 18.09.2024 | 29,18 | 29,26 | 28,96 | 29,26 | -0,41% | 7,00 |
| 17.09.2024 | 29,72 | 29,74 | 29,38 | 29,38 | 0,07% | 253,00 |
| 16.09.2024 | 29,02 | 29,42 | 29,02 | 29,36 | 2,09% | 801,00 |
| 13.09.2024 | 28,38 | 28,76 | 28,34 | 28,76 | 2,57% | 157,00 |
| 12.09.2024 | 28,02 | 28,04 | 27,82 | 28,04 | 0,50% | 42,00 |
| 11.09.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | 40,00 |
| 10.09.2024 | 27,86 | 28,13 | 27,60 | 27,70 | -1,56% | - |
| 09.09.2024 | 27,36 | 28,14 | 27,36 | 28,14 | 3,23% | 14,00 |
| 06.09.2024 | 26,88 | 27,26 | 26,88 | 27,26 | 0,22% | 51,00 |
| 05.09.2024 | 27,26 | 27,26 | 27,08 | 27,20 | 0,74% | 45,00 |
| 04.09.2024 | 27,08 | 27,08 | 27,00 | 27,00 | -1,82% | 345,00 |
| 03.09.2024 | 27,94 | 27,94 | 27,50 | 27,50 | -1,22% | 173,00 |
| 02.09.2024 | 28,10 | 28,34 | 27,74 | 27,84 | -1,63% | 98,00 |
| 30.08.2024 | 28,22 | 28,30 | 27,90 | 28,30 | 1,00% | 52,00 |
| 29.08.2024 | 28,02 | 28,02 | 28,02 | 28,02 | 0,72% | 78,00 |
| 28.08.2024 | 27,88 | 28,42 | 27,60 | 27,82 | 0,94% | 153,00 |
| 27.08.2024 | 27,60 | 27,60 | 27,56 | 27,56 | 0,51% | 6,00 |
| 26.08.2024 | 27,28 | 27,42 | 27,28 | 27,42 | 1,18% | 96,00 |
| 23.08.2024 | 26,86 | 27,10 | 26,82 | 27,10 | 1,04% | 49,00 |
| 22.08.2024 | 26,36 | 26,86 | 26,36 | 26,82 | 1,51% | 8,00 |
| 21.08.2024 | 27,48 | 27,48 | 26,40 | 26,42 | -2,80% | 61,00 |
| 20.08.2024 | 27,50 | 27,54 | 27,18 | 27,18 | 0,07% | 11,00 |
| 19.08.2024 | 27,00 | 27,20 | 26,54 | 27,16 | 0,59% | 113,00 |
| 16.08.2024 | 26,62 | 27,00 | 26,50 | 27,00 | 1,50% | 112,00 |
| 15.08.2024 | 25,50 | 26,60 | 25,50 | 26,60 | 4,15% | 100,00 |
| 14.08.2024 | 24,70 | 25,56 | 24,70 | 25,54 | 6,06% | 552,00 |
| 13.08.2024 | 23,46 | 24,08 | 23,46 | 24,08 | 1,35% | 34,00 |
| 12.08.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -1,82% | 6,00 |
| 09.08.2024 | 24,10 | 24,38 | 24,10 | 24,20 | 0,75% | 85,00 |
| 08.08.2024 | 23,46 | 24,02 | 23,46 | 24,02 | 3,89% | 503,00 |
| 07.08.2024 | 22,94 | 23,12 | 22,94 | 23,12 | 2,35% | 8,00 |
| 06.08.2024 | 22,33 | 22,77 | 22,17 | 22,59 | -0,48% | - |
| 05.08.2024 | 23,02 | 23,02 | 22,54 | 22,70 | -4,94% | 155,00 |
| 02.08.2024 | 23,68 | 23,88 | 23,68 | 23,88 | -1,00% | 28,00 |
| 01.08.2024 | 24,22 | 24,32 | 23,90 | 24,12 | -0,66% | 27,00 |
| 31.07.2024 | 23,80 | 24,28 | 23,78 | 24,28 | 3,06% | 80,00 |
| 30.07.2024 | 23,90 | 23,90 | 23,56 | 23,56 | 0,51% | 813,00 |
| 29.07.2024 | 25,24 | 25,24 | 23,40 | 23,44 | -6,69% | 170,00 |
| 26.07.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -1,34% | 12,00 |
| 25.07.2024 | 25,10 | 25,58 | 24,76 | 25,46 | 1,52% | 4.414,00 |
| 24.07.2024 | 24,94 | 25,24 | 24,94 | 25,08 | -0,32% | 116,00 |
| 23.07.2024 | 24,88 | 25,16 | 24,86 | 25,16 | 1,86% | 155,00 |
| 22.07.2024 | 24,24 | 24,94 | 24,24 | 24,70 | 2,96% | 124,00 |
| 19.07.2024 | 23,98 | 24,35 | 23,93 | 23,99 | -2,48% | - |
| 18.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,62% | 407,00 |
| 17.07.2024 | 24,10 | 24,10 | 22,90 | 23,74 | -0,92% | 1.251,00 |
| 16.07.2024 | 24,50 | 25,50 | 23,28 | 23,96 | -0,17% | 177,00 |
| 15.07.2024 | 24,76 | 24,76 | 23,98 | 24,00 | -1,72% | 156,00 |
| 12.07.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -0,65% | 120,00 |
| 11.07.2024 | 24,62 | 24,62 | 24,58 | 24,58 | -0,08% | 624,00 |
| 10.07.2024 | 24,92 | 24,92 | 24,56 | 24,60 | -0,40% | 4,00 |
| 09.07.2024 | 24,65 | 24,84 | 24,50 | 24,70 | -0,48% | - |
| 08.07.2024 | 24,42 | 24,82 | 24,22 | 24,82 | 1,31% | 27,00 |
| 05.07.2024 | 24,32 | 24,50 | 24,28 | 24,50 | 0,25% | 2.006,00 |
| 04.07.2024 | 24,40 | 24,44 | 24,24 | 24,44 | 1,58% | 106,00 |
| 03.07.2024 | 24,64 | 24,64 | 24,06 | 24,06 | -1,39% | 48,00 |
| 02.07.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -2,32% | 513,00 |
| 01.07.2024 | 25,28 | 25,28 | 24,76 | 24,98 | 0,08% | 21,00 |
| 28.06.2024 | 25,20 | 25,20 | 24,82 | 24,96 | 0,24% | 22,00 |
| 27.06.2024 | 25,00 | 25,00 | 24,90 | 24,90 | 0,24% | 5,00 |
| 26.06.2024 | 25,14 | 25,16 | 24,84 | 24,84 | -1,11% | 165,00 |
| 25.06.2024 | 24,82 | 25,12 | 24,76 | 25,12 | 2,70% | 94,00 |
| 24.06.2024 | 24,68 | 24,68 | 24,42 | 24,46 | -0,81% | 627,00 |
| 21.06.2024 | 24,56 | 24,66 | 24,54 | 24,66 | 1,82% | 65,00 |
| 20.06.2024 | 24,52 | 24,52 | 24,22 | 24,22 | -0,98% | 11,00 |
| 19.06.2024 | 24,12 | 24,46 | 24,06 | 24,46 | 0,58% | 268,00 |