27,070€
0,78%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,08 | 27,08 | 26,66 | 26,68 | -0,67% | 302,00 |
| 19.12.2024 | 27,02 | 27,02 | 26,51 | 26,86 | -0,81% | - |
| 18.12.2024 | 27,08 | 27,08 | 27,08 | 27,08 | -1,38% | 111,00 |
| 17.12.2024 | 27,44 | 27,52 | 27,44 | 27,46 | -0,29% | 230,00 |
| 16.12.2024 | 27,46 | 27,82 | 27,24 | 27,54 | 0,07% | 470,00 |
| 13.12.2024 | 27,52 | 27,52 | 27,52 | 27,52 | 0,44% | 4,00 |
| 12.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 2,00 |
| 11.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,65% | 350,00 |
| 10.12.2024 | 27,44 | 27,58 | 27,44 | 27,58 | 0,51% | 4,00 |
| 09.12.2024 | 27,40 | 27,60 | 27,16 | 27,44 | 0,96% | 664,00 |
| 06.12.2024 | 27,08 | 27,34 | 27,06 | 27,18 | 0,89% | 40,00 |
| 05.12.2024 | 26,90 | 26,94 | 26,90 | 26,94 | 0,97% | 1.053,00 |
| 04.12.2024 | 26,74 | 26,98 | 26,68 | 26,68 | 0,98% | 20,00 |
| 03.12.2024 | 26,60 | 26,60 | 26,26 | 26,42 | 0,76% | 1.112,00 |
| 02.12.2024 | 26,24 | 26,24 | 26,22 | 26,22 | -1,35% | 2,00 |
| 29.11.2024 | 26,56 | 26,74 | 26,56 | 26,58 | -0,23% | 522,00 |
| 28.11.2024 | 26,82 | 26,82 | 26,64 | 26,64 | 0,15% | 15,00 |
| 27.11.2024 | 26,24 | 26,62 | 26,24 | 26,60 | 1,68% | 221,00 |
| 26.11.2024 | 25,56 | 26,16 | 25,56 | 26,16 | 2,35% | 74,00 |
| 25.11.2024 | 25,44 | 25,66 | 25,44 | 25,56 | 1,59% | 685,00 |
| 22.11.2024 | 25,12 | 25,61 | 25,03 | 25,16 | 0,36% | - |
| 21.11.2024 | 24,91 | 25,11 | 24,70 | 25,07 | 0,28% | - |
| 20.11.2024 | 26,22 | 26,34 | 25,00 | 25,00 | -3,62% | 190,00 |
| 19.11.2024 | 25,86 | 26,14 | 25,86 | 25,94 | -0,31% | 415,00 |
| 18.11.2024 | 25,70 | 26,22 | 25,64 | 26,02 | 1,01% | 39,00 |
| 15.11.2024 | 28,62 | 28,64 | 25,76 | 25,76 | -8,33% | 403,00 |
| 14.11.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,43% | 1.166,00 |
| 13.11.2024 | 27,98 | 27,98 | 27,98 | 27,98 | 0,21% | 10,00 |
| 12.11.2024 | 28,02 | 28,06 | 27,70 | 27,92 | -2,17% | 32,00 |
| 11.11.2024 | 28,28 | 28,56 | 28,28 | 28,54 | 2,22% | 41,00 |
| 08.11.2024 | 27,98 | 28,20 | 27,92 | 27,92 | -1,20% | 330,00 |
| 07.11.2024 | 27,86 | 28,26 | 27,86 | 28,26 | -0,35% | 21,00 |
| 06.11.2024 | 28,10 | 28,46 | 28,10 | 28,36 | 0,71% | 137,00 |
| 05.11.2024 | 28,32 | 28,32 | 28,16 | 28,16 | -1,47% | 59,00 |
| 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 |