24,000€
-0,58%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 23,68 | 24,04 | 23,68 | 24,04 | -0,41% | 56,00 |
| 13.06.2024 | 24,34 | 24,34 | 24,14 | 24,14 | -1,47% | 425,00 |
| 12.06.2024 | 23,90 | 24,50 | 23,78 | 24,50 | 2,68% | 228,00 |
| 11.06.2024 | 24,18 | 24,18 | 23,84 | 23,86 | -1,65% | 834,00 |
| 10.06.2024 | 24,46 | 24,68 | 24,26 | 24,26 | -1,86% | 4,00 |
| 07.06.2024 | 25,62 | 25,62 | 24,30 | 24,72 | -3,66% | 15,00 |
| 06.06.2024 | 25,70 | 25,70 | 25,62 | 25,66 | 0,79% | 5,00 |
| 05.06.2024 | 25,28 | 25,46 | 25,18 | 25,46 | 2,09% | 227,00 |
| 04.06.2024 | 24,98 | 25,16 | 24,90 | 24,94 | 0,00% | 724,00 |
| 03.06.2024 | 25,00 | 25,00 | 24,40 | 24,94 | 0,32% | 26,00 |
| 31.05.2024 | 24,38 | 24,86 | 24,38 | 24,86 | 2,14% | 332,00 |
| 30.05.2024 | 23,70 | 24,34 | 23,70 | 24,34 | 2,18% | 32,00 |
| 29.05.2024 | 23,68 | 23,82 | 23,68 | 23,82 | -0,50% | 29,00 |
| 28.05.2024 | 23,98 | 24,18 | 23,94 | 23,94 | 0,17% | 526,00 |
| 27.05.2024 | 24,12 | 24,38 | 23,90 | 23,90 | -1,65% | 245,00 |
| 24.05.2024 | 24,06 | 24,30 | 23,86 | 24,30 | 1,93% | 215,00 |
| 23.05.2024 | 24,32 | 24,32 | 23,84 | 23,84 | 0,42% | 12,00 |
| 22.05.2024 | 23,88 | 23,88 | 23,74 | 23,74 | -0,50% | 86,00 |
| 21.05.2024 | 23,98 | 24,10 | 23,86 | 23,86 | -1,81% | 6,00 |
| 20.05.2024 | 23,92 | 24,30 | 23,92 | 24,30 | 1,50% | 193,00 |
| 17.05.2024 | 24,30 | 24,34 | 23,86 | 23,94 | -1,64% | 241,00 |
| 16.05.2024 | 24,86 | 24,86 | 24,34 | 24,34 | -2,01% | 129,00 |
| 15.05.2024 | 24,42 | 24,84 | 24,42 | 24,84 | 2,64% | 86,00 |
| 14.05.2024 | 24,02 | 24,30 | 23,64 | 24,20 | -1,63% | 760,00 |
| 13.05.2024 | 24,82 | 24,82 | 24,18 | 24,60 | -0,81% | 123,00 |
| 10.05.2024 | 24,46 | 24,80 | 24,26 | 24,80 | 2,14% | 4.295,00 |
| 09.05.2024 | 24,30 | 24,30 | 24,06 | 24,28 | 0,75% | 11,00 |
| 08.05.2024 | 24,20 | 24,32 | 24,10 | 24,10 | 0,33% | 86,00 |
| 07.05.2024 | 24,08 | 24,08 | 24,02 | 24,02 | -0,91% | 152,00 |
| 06.05.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 1,17% | 3,00 |
| 03.05.2024 | 24,20 | 24,20 | 23,96 | 23,96 | -1,88% | 317,00 |
| 02.05.2024 | 24,46 | 24,46 | 24,42 | 24,42 | 0,00% | 2,00 |
| 30.04.2024 | 24,18 | 24,42 | 24,14 | 24,42 | 0,49% | 7,00 |
| 29.04.2024 | 24,20 | 24,30 | 24,00 | 24,30 | 1,50% | 197,00 |
| 26.04.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -0,91% | 3,00 |
| 25.04.2024 | 23,78 | 24,76 | 23,78 | 24,16 | 6,24% | 100,00 |
| 24.04.2024 | 22,90 | 22,90 | 22,74 | 22,74 | -2,57% | 670,00 |
| 23.04.2024 | 22,82 | 23,34 | 22,82 | 23,34 | 2,46% | 22,00 |
| 22.04.2024 | 22,64 | 22,78 | 22,60 | 22,78 | 3,17% | 16,00 |
| 19.04.2024 | 21,98 | 22,08 | 21,98 | 22,08 | 0,36% | 19,00 |
| 18.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 1,00 |
| 17.04.2024 | 22,30 | 22,30 | 21,90 | 21,90 | -0,64% | 5,00 |
| 16.04.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 1,10% | 91,00 |
| 15.04.2024 | 21,88 | 21,88 | 21,80 | 21,80 | -0,27% | 2,00 |
| 12.04.2024 | 21,86 | 21,86 | 21,86 | 21,86 | -2,41% | 1,00 |
| 11.04.2024 | 22,38 | 22,58 | 22,10 | 22,40 | 0,18% | 452,00 |
| 10.04.2024 | 23,44 | 23,44 | 22,36 | 22,36 | -4,12% | 78,00 |
| 09.04.2024 | 23,00 | 23,32 | 23,00 | 23,32 | 1,39% | 512,00 |
| 08.04.2024 | 22,98 | 23,00 | 22,84 | 23,00 | 0,17% | 2.230,00 |
| 05.04.2024 | 22,48 | 22,96 | 22,48 | 22,96 | 0,53% | 701,00 |
| 04.04.2024 | 23,00 | 23,00 | 22,80 | 22,84 | 0,22% | 888,00 |
| 03.04.2024 | 22,77 | 22,84 | 22,51 | 22,79 | -0,65% | - |
| 02.04.2024 | 23,06 | 23,06 | 22,94 | 22,94 | -1,46% | 446,00 |
| 28.03.2024 | 23,28 | 23,28 | 23,28 | 23,28 | -1,36% | 22,00 |
| 27.03.2024 | 23,47 | 23,69 | 23,34 | 23,60 | 1,29% | - |
| 26.03.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,44% | 440,00 |
| 25.03.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 0,13% | 20,00 |
| 22.03.2024 | 23,80 | 23,95 | 23,50 | 23,61 | 0,47% | - |
| 21.03.2024 | 23,50 | 23,52 | 23,50 | 23,50 | 0,51% | 7.400,00 |
| 20.03.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -0,51% | 25,00 |
| 19.03.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,51% | 200,00 |
| 18.03.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -3,07% | 250,00 |
| 15.03.2024 | 24,62 | 24,62 | 24,12 | 24,12 | -0,99% | 91,00 |
| 14.03.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -3,03% | 100,00 |
| 13.03.2024 | 25,05 | 25,30 | 24,74 | 25,12 | 0,24% | - |
| 12.03.2024 | 24,99 | 25,36 | 24,58 | 25,06 | 0,24% | - |
| 11.03.2024 | 24,95 | 25,28 | 24,85 | 25,00 | -0,79% | - |
| 08.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,05% | 4,00 |
| 07.03.2024 | 23,88 | 24,22 | 23,88 | 24,22 | 0,67% | 101,00 |
| 06.03.2024 | 23,64 | 24,11 | 23,43 | 24,06 | 3,08% | - |
| 05.03.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 0,13% | 80,00 |
| 04.03.2024 | 23,38 | 23,50 | 23,19 | 23,31 | -0,64% | - |
| 01.03.2024 | 22,62 | 23,46 | 22,62 | 23,46 | 1,73% | 36,00 |
| 29.02.2024 | 22,72 | 23,06 | 22,72 | 23,06 | 1,50% | 691,00 |
| 28.02.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,61% | 22,00 |
| 27.02.2024 | 23,12 | 23,12 | 22,53 | 22,86 | -0,61% | - |
| 26.02.2024 | 23,53 | 23,61 | 22,90 | 23,00 | -3,36% | - |
| 23.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 100,00 |
| 22.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,35% | 140,00 |
| 21.02.2024 | 23,66 | 23,72 | 23,66 | 23,72 | 0,59% | 52,00 |
| 20.02.2024 | 23,30 | 23,58 | 23,30 | 23,58 | 1,73% | 206,00 |
| 19.02.2024 | 22,59 | 23,18 | 22,58 | 23,18 | 2,11% | - |
| 16.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | 5,00 |
| 15.02.2024 | 22,34 | 22,60 | 22,34 | 22,60 | 2,08% | 401,00 |
| 14.02.2024 | 22,13 | 22,20 | 21,59 | 22,14 | -2,04% | - |
| 13.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 150,00 |
| 12.02.2024 | 21,98 | 22,50 | 21,98 | 22,50 | -0,62% | 575,00 |
| 09.02.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -1,99% | 7,00 |
| 08.02.2024 | 24,96 | 24,96 | 22,94 | 23,10 | -7,53% | 2.102,00 |
| 07.02.2024 | 25,10 | 25,12 | 24,98 | 24,98 | 0,28% | 305,00 |
| 06.02.2024 | 24,17 | 24,93 | 24,17 | 24,91 | 2,93% | - |
| 05.02.2024 | 24,20 | 24,20 | 24,16 | 24,20 | 1,09% | 51,00 |
| 02.02.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -5,67% | 100,00 |
| 01.02.2024 | 26,50 | 26,50 | 25,38 | 25,38 | -2,65% | 51,00 |
| 31.01.2024 | 26,03 | 26,24 | 25,80 | 26,07 | 0,12% | - |
| 30.01.2024 | 26,00 | 26,08 | 26,00 | 26,04 | 1,28% | 597,00 |
| 29.01.2024 | 25,38 | 25,73 | 25,21 | 25,71 | 1,22% | - |
| 26.01.2024 | 25,59 | 25,66 | 25,31 | 25,40 | -0,86% | - |
| 25.01.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,63% | 2,00 |
| 24.01.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 1,64% | 460,00 |