140,541SEK
0,67%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 139,61 | 140,82 | 137,35 | 140,13 | 0,38% | - |
| 17.06.2025 | 140,80 | 142,40 | 139,20 | 139,60 | -2,24% | 92.555,00 |
| 16.06.2025 | 141,70 | 144,00 | 141,40 | 142,80 | 0,21% | 54.005,00 |
| 13.06.2025 | 145,50 | 146,10 | 142,50 | 142,50 | -2,53% | 201.657,00 |
| 12.06.2025 | 149,00 | 150,20 | 145,90 | 146,20 | -1,75% | 134.880,00 |
| 11.06.2025 | 154,50 | 155,90 | 148,80 | 148,80 | -3,44% | 160.561,00 |
| 10.06.2025 | 156,30 | 157,20 | 153,60 | 154,10 | -1,09% | 978.648,00 |
| 09.06.2025 | 156,80 | 160,70 | 155,00 | 155,80 | -1,60% | 125.291,00 |
| 06.06.2025 | 157,37 | 158,50 | 156,90 | 158,34 | 0,59% | - |
| 05.06.2025 | 154,50 | 158,60 | 154,30 | 157,40 | 2,21% | 230.341,00 |
| 04.06.2025 | 153,00 | 157,30 | 152,00 | 154,00 | 0,72% | 117.164,00 |
| 03.06.2025 | 153,70 | 154,30 | 151,40 | 152,90 | -0,59% | 106.495,00 |
| 02.06.2025 | 155,40 | 155,50 | 151,90 | 153,80 | -0,90% | 98.727,00 |
| 30.05.2025 | 154,50 | 156,80 | 151,10 | 155,20 | 0,87% | 128.100,00 |
| 29.05.2025 | 156,05 | 156,06 | 153,52 | 153,86 | 0,10% | - |
| 28.05.2025 | 156,00 | 156,00 | 153,50 | 153,70 | -1,41% | 28.369,00 |
| 27.05.2025 | 155,10 | 157,40 | 154,00 | 155,90 | 1,23% | 149.018,00 |
| 26.05.2025 | 150,30 | 155,00 | 150,30 | 154,00 | 4,05% | 73.345,00 |
| 23.05.2025 | 150,50 | 152,40 | 146,00 | 148,00 | -0,87% | 119.964,00 |
| 22.05.2025 | 156,00 | 156,60 | 149,30 | 149,30 | -5,21% | 104.856,00 |
| 21.05.2025 | 156,40 | 159,00 | 154,50 | 157,50 | 0,90% | 82.432,00 |
| 20.05.2025 | 160,50 | 161,20 | 155,70 | 156,10 | -3,34% | 145.832,00 |
| 19.05.2025 | 157,60 | 161,80 | 155,90 | 161,50 | 2,15% | 137.465,00 |
| 16.05.2025 | 155,50 | 158,70 | 155,50 | 158,10 | 1,74% | 132.983,00 |
| 15.05.2025 | 156,00 | 156,40 | 154,20 | 155,40 | -0,45% | 55.328,00 |
| 14.05.2025 | 159,10 | 161,80 | 156,10 | 156,10 | -1,82% | 67.127,00 |
| 13.05.2025 | 158,10 | 162,20 | 158,00 | 159,00 | 0,57% | 84.351,00 |
| 12.05.2025 | 157,80 | 159,30 | 155,90 | 158,10 | -0,06% | 154.092,00 |
| 09.05.2025 | 156,30 | 163,10 | 156,20 | 158,20 | 1,22% | 105.856,00 |
| 08.05.2025 | 150,00 | 156,60 | 148,70 | 156,30 | 3,72% | 780.825,00 |
| 07.05.2025 | 155,60 | 155,90 | 150,30 | 150,70 | -3,71% | 144.528,00 |
| 06.05.2025 | 153,80 | 157,60 | 153,50 | 156,50 | 0,51% | 181.662,00 |
| 05.05.2025 | 154,00 | 157,10 | 153,80 | 155,70 | 0,65% | 105.237,00 |
| 02.05.2025 | 157,50 | 158,00 | 153,80 | 154,70 | -1,84% | 107.122,00 |
| 30.04.2025 | 150,50 | 157,60 | 150,40 | 157,60 | 4,79% | 245.562,00 |
| 29.04.2025 | 148,00 | 150,40 | 146,90 | 150,40 | 1,62% | 358.539,00 |
| 28.04.2025 | 150,00 | 150,40 | 147,00 | 148,00 | -1,33% | 121.230,00 |
| 25.04.2025 | 145,10 | 152,00 | 143,50 | 150,00 | 3,81% | 263.888,00 |
| 24.04.2025 | 149,90 | 151,40 | 143,70 | 144,50 | -7,61% | 1.156.546,00 |
| 23.04.2025 | 155,00 | 158,90 | 151,50 | 156,40 | 2,56% | 158.542,00 |
| 22.04.2025 | 154,30 | 154,30 | 149,70 | 152,50 | -1,36% | 148.619,00 |
| 17.04.2025 | 155,00 | 155,40 | 152,10 | 154,60 | -0,19% | 28.709,00 |
| 16.04.2025 | 154,90 | 154,90 | 150,30 | 154,90 | -0,71% | 156.166,00 |
| 15.04.2025 | 155,40 | 159,40 | 154,30 | 156,00 | 0,32% | 73.159,00 |
| 14.04.2025 | 153,00 | 155,50 | 152,20 | 155,50 | 2,37% | 72.746,00 |
| 11.04.2025 | 150,80 | 153,20 | 144,60 | 151,90 | 0,26% | 525.244,00 |
| 10.04.2025 | 179,00 | 179,00 | 151,00 | 151,50 | 3,41% | 89.316,00 |
| 09.04.2025 | 146,50 | 150,40 | 142,90 | 146,50 | -4,50% | 193.364,00 |
| 08.04.2025 | 154,00 | 156,00 | 150,80 | 153,40 | 1,52% | 202.882,00 |
| 07.04.2025 | 148,00 | 160,00 | 145,60 | 151,10 | -2,89% | 379.393,00 |
| 04.04.2025 | 160,00 | 163,90 | 153,40 | 155,60 | -4,42% | 171.592,00 |
| 03.04.2025 | 162,50 | 165,20 | 159,20 | 162,80 | -0,79% | 213.702,00 |
| 02.04.2025 | 165,40 | 165,40 | 159,70 | 164,10 | -0,97% | 78.794,00 |
| 01.04.2025 | 165,10 | 166,40 | 159,50 | 165,70 | 2,79% | 110.213,00 |
| 31.03.2025 | 165,70 | 165,70 | 158,50 | 161,20 | -2,72% | 94.856,00 |
| 28.03.2025 | 160,00 | 166,70 | 160,00 | 165,70 | 2,79% | 109.002,00 |
| 27.03.2025 | 165,20 | 165,20 | 160,60 | 161,20 | -2,42% | 109.023,00 |
| 26.03.2025 | 175,20 | 175,20 | 164,00 | 165,20 | -0,90% | 126.418,00 |
| 25.03.2025 | 166,80 | 167,60 | 163,40 | 166,70 | -1,42% | 157.806,00 |
| 24.03.2025 | 170,30 | 171,70 | 165,90 | 169,10 | -0,70% | 94.505,00 |
| 21.03.2025 | 170,70 | 171,80 | 167,10 | 170,30 | 0,53% | 232.936,00 |
| 20.03.2025 | 172,00 | 173,40 | 165,80 | 169,40 | -0,53% | 329.537,00 |
| 19.03.2025 | 168,70 | 172,20 | 167,50 | 170,30 | -0,58% | 204.519,00 |
| 18.03.2025 | 176,80 | 179,20 | 169,10 | 171,30 | -3,06% | 357.231,00 |
| 17.03.2025 | 178,80 | 182,80 | 176,10 | 176,70 | -1,17% | 323.468,00 |
| 14.03.2025 | 175,00 | 179,10 | 174,90 | 178,80 | 2,17% | 218.976,00 |
| 13.03.2025 | 171,00 | 178,00 | 170,40 | 175,00 | 2,40% | 213.212,00 |
| 12.03.2025 | 164,20 | 171,80 | 164,20 | 170,90 | 4,59% | 190.749,00 |
| 11.03.2025 | 165,00 | 167,20 | 162,50 | 163,40 | -0,97% | 164.792,00 |
| 10.03.2025 | 168,90 | 169,00 | 164,70 | 165,00 | -2,37% | 231.038,00 |
| 07.03.2025 | 171,00 | 171,00 | 167,00 | 169,00 | -0,94% | 455.465,00 |
| 06.03.2025 | 177,70 | 178,10 | 170,40 | 170,60 | -4,16% | 480.058,00 |
| 05.03.2025 | 188,60 | 191,60 | 173,50 | 178,00 | -5,62% | 1.193.547,00 |
| 04.03.2025 | 193,70 | 193,70 | 188,20 | 188,60 | -3,08% | 106.326,00 |
| 03.03.2025 | 196,10 | 199,30 | 194,40 | 194,60 | -1,22% | 137.086,00 |
| 28.02.2025 | 186,70 | 197,60 | 184,00 | 197,00 | 4,84% | 337.783,00 |
| 27.02.2025 | 193,80 | 193,90 | 186,20 | 187,90 | -3,54% | 247.140,00 |
| 26.02.2025 | 196,70 | 198,00 | 193,10 | 194,80 | -0,61% | 225.003,00 |
| 25.02.2025 | 198,10 | 200,40 | 194,70 | 196,00 | -1,51% | 148.438,00 |
| 24.02.2025 | 206,00 | 206,40 | 196,70 | 199,00 | -3,40% | 143.155,00 |
| 21.02.2025 | 213,60 | 215,20 | 205,00 | 206,00 | -3,47% | 87.408,00 |
| 20.02.2025 | 213,20 | 215,00 | 207,80 | 213,40 | 0,28% | 115.677,00 |
| 19.02.2025 | 211,20 | 230,60 | 209,00 | 212,80 | 6,99% | 553.673,00 |
| 18.02.2025 | 206,00 | 206,20 | 198,40 | 198,90 | -3,54% | 117.782,00 |
| 17.02.2025 | 206,40 | 206,80 | 203,60 | 206,20 | -0,10% | 53.065,00 |
| 14.02.2025 | 206,20 | 210,40 | 203,00 | 206,40 | 0,49% | 100.311,00 |
| 13.02.2025 | 200,00 | 206,00 | 197,90 | 205,40 | 3,48% | 343.222,00 |
| 12.02.2025 | 200,20 | 202,20 | 197,50 | 198,50 | -1,05% | 244.962,00 |
| 11.02.2025 | 206,20 | 210,60 | 200,60 | 200,60 | -3,09% | 87.497,00 |
| 10.02.2025 | 214,60 | 214,60 | 207,00 | 207,00 | -3,27% | 150.794,00 |
| 07.02.2025 | 219,60 | 221,20 | 213,00 | 214,00 | -2,19% | 127.378,00 |
| 06.02.2025 | 217,00 | 223,40 | 212,80 | 218,80 | 1,39% | 197.958,00 |
| 05.02.2025 | 217,60 | 220,00 | 214,80 | 215,80 | -1,46% | 258.289,00 |
| 04.02.2025 | 222,20 | 222,20 | 213,80 | 219,00 | -1,88% | 112.154,00 |
| 03.02.2025 | 214,40 | 223,20 | 211,40 | 223,20 | -0,09% | 167.928,00 |
| 31.01.2025 | 234,80 | 238,20 | 214,20 | 223,40 | -4,94% | 342.563,00 |
| 30.01.2025 | 250,20 | 251,00 | 226,00 | 235,00 | 2,98% | 280.457,00 |
| 29.01.2025 | 229,00 | 229,60 | 222,40 | 228,20 | 2,79% | 229.125,00 |
| 28.01.2025 | 217,80 | 223,00 | 217,80 | 222,00 | 1,93% | 52.381,00 |
| 27.01.2025 | 217,80 | 219,20 | 213,40 | 217,80 | -0,09% | 171.020,00 |