138,224SEK
-0,27%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 139,10 | 139,80 | 137,60 | 138,40 | -0,14% | 86.759,00 |
| 11.12.2025 | 138,10 | 139,30 | 136,20 | 138,60 | 0,36% | 76.106,00 |
| 10.12.2025 | 137,00 | 141,50 | 136,90 | 138,10 | 1,47% | 295.783,00 |
| 09.12.2025 | 136,20 | 137,00 | 135,70 | 136,10 | -0,66% | 97.651,00 |
| 08.12.2025 | 141,50 | 141,50 | 135,50 | 137,00 | -3,04% | 123.936,00 |
| 05.12.2025 | 139,50 | 142,80 | 139,50 | 141,30 | 1,51% | 203.957,00 |
| 04.12.2025 | 141,50 | 142,30 | 138,60 | 139,20 | -1,00% | 199.754,00 |
| 03.12.2025 | 144,80 | 145,40 | 139,00 | 140,60 | -2,83% | 2.287.095,00 |
| 02.12.2025 | 145,80 | 146,50 | 144,60 | 144,70 | -0,89% | 58.895,00 |
| 01.12.2025 | 145,50 | 146,00 | 143,20 | 146,00 | -0,07% | 61.582,00 |
| 28.11.2025 | 151,00 | 151,00 | 145,10 | 146,10 | -3,25% | 221.214,00 |
| 27.11.2025 | 150,70 | 152,50 | 150,00 | 151,00 | 0,20% | 73.739,00 |
| 26.11.2025 | 150,30 | 152,20 | 149,70 | 150,70 | 0,47% | 33.272,00 |
| 25.11.2025 | 147,10 | 150,50 | 144,50 | 150,00 | 2,46% | 206.864,00 |
| 24.11.2025 | 145,00 | 147,40 | 144,90 | 146,40 | 1,60% | 100.143,00 |
| 21.11.2025 | 140,90 | 144,10 | 140,80 | 144,10 | 1,55% | 669.939,00 |
| 20.11.2025 | 142,20 | 143,30 | 141,50 | 141,90 | -0,07% | 31.941,00 |
| 19.11.2025 | 140,00 | 142,70 | 139,80 | 142,00 | 1,79% | 57.282,00 |
| 18.11.2025 | 141,50 | 142,60 | 138,00 | 139,50 | -2,45% | 213.566,00 |
| 17.11.2025 | 142,90 | 144,70 | 141,20 | 143,00 | 0,07% | 70.022,00 |
| 14.11.2025 | 140,90 | 144,00 | 139,30 | 142,90 | 0,99% | 170.642,00 |
| 13.11.2025 | 145,00 | 146,50 | 141,20 | 141,50 | -2,14% | 45.108,00 |
| 12.11.2025 | 143,00 | 145,50 | 142,00 | 144,60 | 1,47% | 71.997,00 |
| 11.11.2025 | 139,00 | 142,50 | 138,10 | 142,50 | 2,44% | 40.466,00 |
| 10.11.2025 | 138,80 | 141,90 | 137,70 | 139,10 | 0,22% | 68.038,00 |
| 07.11.2025 | 141,20 | 142,40 | 137,30 | 138,80 | -1,70% | 60.440,00 |
| 06.11.2025 | 140,10 | 141,70 | 140,00 | 141,20 | 0,79% | 75.562,00 |
| 05.11.2025 | 141,70 | 142,30 | 139,10 | 140,10 | -2,10% | 47.023,00 |
| 04.11.2025 | 143,40 | 144,70 | 142,00 | 143,10 | -0,49% | 82.024,00 |
| 03.11.2025 | 146,80 | 147,30 | 143,40 | 143,80 | -2,38% | 89.215,00 |
| 31.10.2025 | 147,10 | 148,50 | 146,00 | 147,30 | 0,07% | 19.021,00 |
| 30.10.2025 | 148,80 | 149,00 | 147,10 | 147,20 | -1,08% | 42.158,00 |
| 29.10.2025 | 146,60 | 150,00 | 146,00 | 148,80 | 1,02% | 45.884,00 |
| 28.10.2025 | 150,50 | 150,50 | 146,50 | 147,30 | -2,32% | 65.985,00 |
| 27.10.2025 | 151,10 | 151,20 | 148,10 | 150,80 | -0,20% | 131.507,00 |
| 24.10.2025 | 148,30 | 153,50 | 148,30 | 151,10 | 2,09% | 87.471,00 |
| 23.10.2025 | 147,20 | 150,00 | 142,00 | 148,00 | 2,07% | 160.941,00 |
| 22.10.2025 | 143,00 | 145,00 | 140,40 | 145,00 | 1,47% | 90.026,00 |
| 21.10.2025 | 141,10 | 143,30 | 140,00 | 142,90 | 1,06% | 67.212,00 |
| 20.10.2025 | 146,00 | 146,00 | 138,30 | 141,40 | -3,15% | 135.419,00 |
| 17.10.2025 | 142,00 | 148,00 | 140,80 | 146,00 | 6,57% | 315.429,00 |
| 16.10.2025 | 137,00 | 139,10 | 135,20 | 137,00 | 0,44% | 66.681,00 |
| 15.10.2025 | 135,40 | 139,60 | 134,30 | 136,40 | 0,74% | 165.791,00 |
| 14.10.2025 | 138,90 | 139,00 | 134,80 | 135,40 | -2,10% | 98.175,00 |
| 13.10.2025 | 137,00 | 139,00 | 134,80 | 138,30 | 0,95% | 80.227,00 |
| 10.10.2025 | 143,70 | 144,70 | 137,00 | 137,00 | -3,93% | 68.141,00 |
| 09.10.2025 | 140,50 | 143,00 | 139,90 | 142,60 | 1,93% | 68.496,00 |
| 08.10.2025 | 138,50 | 140,50 | 138,00 | 139,90 | 1,08% | 46.250,00 |
| 07.10.2025 | 141,80 | 141,80 | 138,40 | 138,40 | -2,33% | 41.609,00 |
| 06.10.2025 | 137,10 | 141,90 | 137,10 | 141,70 | 3,36% | 106.736,00 |
| 03.10.2025 | 136,80 | 139,90 | 134,30 | 137,10 | 0,29% | 63.546,00 |
| 02.10.2025 | 135,00 | 139,00 | 135,00 | 136,70 | 1,33% | 89.911,00 |
| 01.10.2025 | 129,90 | 136,50 | 129,90 | 134,90 | 4,01% | 93.435,00 |
| 30.09.2025 | 130,10 | 130,60 | 128,50 | 129,70 | -0,23% | 103.914,00 |
| 29.09.2025 | 130,00 | 131,70 | 128,60 | 130,00 | 0,70% | 65.886,00 |
| 26.09.2025 | 128,70 | 129,20 | 126,80 | 129,10 | 0,62% | 62.329,00 |
| 25.09.2025 | 129,00 | 130,10 | 126,30 | 128,30 | 0,79% | 105.365,00 |
| 24.09.2025 | 129,00 | 129,30 | 126,40 | 127,30 | -1,47% | 74.301,00 |
| 23.09.2025 | 129,40 | 131,40 | 129,00 | 129,20 | -1,00% | 52.882,00 |
| 22.09.2025 | 131,90 | 131,90 | 129,60 | 130,50 | -1,06% | 72.455,00 |
| 19.09.2025 | 134,00 | 134,00 | 131,20 | 131,90 | -1,20% | 132.879,00 |
| 18.09.2025 | 131,00 | 134,70 | 130,50 | 133,50 | 2,53% | 71.013,00 |
| 17.09.2025 | 136,40 | 138,00 | 129,40 | 130,20 | -4,41% | 166.281,00 |
| 16.09.2025 | 134,40 | 138,10 | 133,90 | 136,20 | 1,26% | 57.544,00 |
| 15.09.2025 | 135,10 | 137,00 | 134,00 | 134,50 | -0,52% | 41.721,00 |
| 12.09.2025 | 136,00 | 137,40 | 134,30 | 135,20 | 0,00% | 142.922,00 |
| 11.09.2025 | 135,00 | 136,00 | 133,90 | 135,20 | 0,45% | 35.139,00 |
| 10.09.2025 | 137,40 | 140,20 | 134,60 | 134,60 | -2,32% | 76.951,00 |
| 09.09.2025 | 137,80 | 138,90 | 136,00 | 137,80 | 0,66% | 157.342,00 |
| 08.09.2025 | 137,30 | 138,20 | 135,80 | 136,90 | -0,29% | 44.533,00 |
| 05.09.2025 | 136,30 | 140,00 | 135,40 | 137,30 | 2,31% | 60.283,00 |
| 04.09.2025 | 134,00 | 134,80 | 131,10 | 134,20 | 0,37% | 53.201,00 |
| 03.09.2025 | 135,00 | 136,40 | 133,20 | 133,70 | -0,67% | 50.316,00 |
| 02.09.2025 | 138,00 | 141,10 | 131,80 | 134,60 | -2,89% | 115.443,00 |
| 01.09.2025 | 136,10 | 139,00 | 135,70 | 138,60 | 1,46% | 37.349,00 |
| 29.08.2025 | 137,60 | 139,40 | 136,20 | 136,60 | -0,80% | 82.384,00 |
| 28.08.2025 | 135,00 | 141,60 | 135,00 | 137,70 | 2,61% | 107.785,00 |
| 27.08.2025 | 135,00 | 136,40 | 133,20 | 134,20 | -0,81% | 46.931,00 |
| 26.08.2025 | 139,00 | 139,00 | 135,00 | 135,30 | -2,31% | 75.434,00 |
| 25.08.2025 | 139,00 | 139,80 | 136,70 | 138,50 | -0,22% | 34.143,00 |
| 22.08.2025 | 135,70 | 138,90 | 135,70 | 138,80 | 2,13% | 45.335,00 |
| 21.08.2025 | 137,90 | 138,90 | 135,60 | 135,90 | -1,45% | 31.548,00 |
| 20.08.2025 | 137,10 | 138,90 | 135,20 | 137,90 | 0,58% | 50.940,00 |
| 19.08.2025 | 134,70 | 138,00 | 133,70 | 137,10 | 1,78% | 33.591,00 |
| 18.08.2025 | 136,00 | 137,40 | 134,00 | 134,70 | -1,17% | 59.219,00 |
| 15.08.2025 | 134,00 | 136,70 | 134,00 | 136,30 | 1,72% | 33.947,00 |
| 14.08.2025 | 135,20 | 135,60 | 132,90 | 134,00 | -0,89% | 64.341,00 |
| 13.08.2025 | 137,20 | 137,20 | 133,90 | 135,20 | -1,17% | 42.051,00 |
| 12.08.2025 | 134,80 | 136,90 | 134,80 | 136,80 | 1,33% | 56.584,00 |
| 11.08.2025 | 136,10 | 136,50 | 132,80 | 135,00 | -0,37% | 73.881,00 |
| 08.08.2025 | 138,10 | 138,10 | 134,90 | 135,50 | -0,73% | 53.784,00 |
| 07.08.2025 | 136,20 | 137,80 | 135,30 | 136,50 | 0,96% | 69.208,00 |
| 06.08.2025 | 139,90 | 140,20 | 135,20 | 135,20 | -2,87% | 100.486,00 |
| 05.08.2025 | 137,80 | 139,80 | 137,80 | 139,20 | 1,16% | 86.205,00 |
| 04.08.2025 | 141,00 | 141,00 | 135,00 | 137,60 | -2,48% | 166.298,00 |
| 01.08.2025 | 143,80 | 143,80 | 140,10 | 141,10 | -2,01% | 93.735,00 |
| 31.07.2025 | 144,30 | 145,90 | 142,90 | 144,00 | -0,14% | 144.833,00 |
| 30.07.2025 | 143,50 | 146,00 | 142,90 | 144,20 | -0,55% | 79.971,00 |
| 29.07.2025 | 146,30 | 147,00 | 142,50 | 145,00 | -1,02% | 52.490,00 |
| 28.07.2025 | 150,20 | 152,00 | 145,20 | 146,50 | -1,08% | 73.638,00 |