86,256SEK
-0,17%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 88,80 | 88,80 | 84,85 | 86,40 | -2,26% | 215.627,00 |
| 08.07.2026 | 89,50 | 89,65 | 87,05 | 88,40 | -1,23% | 142.601,00 |
| 07.07.2026 | 89,20 | 91,45 | 89,15 | 89,50 | 0,17% | 590.445,00 |
| 06.07.2026 | 90,40 | 91,20 | 87,80 | 89,35 | -1,92% | 79.314,00 |
| 03.07.2026 | 91,75 | 92,55 | 90,35 | 91,10 | -0,92% | 90.172,00 |
| 02.07.2026 | 89,60 | 92,20 | 89,00 | 91,95 | 2,62% | 189.861,00 |
| 01.07.2026 | 88,20 | 89,75 | 86,75 | 89,60 | 2,11% | 185.829,00 |
| 30.06.2026 | 89,20 | 90,20 | 87,20 | 87,75 | -1,24% | 174.344,00 |
| 29.06.2026 | 90,15 | 90,70 | 88,75 | 88,85 | -0,89% | 220.519,00 |
| 26.06.2026 | 89,10 | 90,70 | 87,90 | 89,65 | 0,11% | 213.863,00 |
| 25.06.2026 | 87,65 | 89,55 | 86,70 | 89,55 | 1,82% | 297.755,00 |
| 24.06.2026 | 87,95 | 88,15 | 86,00 | 87,95 | 0,51% | 225.967,00 |
| 23.06.2026 | 88,70 | 88,75 | 85,30 | 87,50 | -1,41% | 261.319,00 |
| 22.06.2026 | 91,05 | 91,35 | 88,35 | 88,75 | -2,36% | 204.082,00 |
| 19.06.2026 | 91,11 | 91,38 | 90,81 | 90,90 | -0,17% | - |
| 18.06.2026 | 92,60 | 92,90 | 90,60 | 91,05 | -1,67% | 208.501,00 |
| 17.06.2026 | 92,30 | 92,60 | 91,00 | 92,60 | 0,76% | 168.304,00 |
| 16.06.2026 | 95,55 | 95,80 | 91,80 | 91,90 | -4,17% | 174.521,00 |
| 15.06.2026 | 96,00 | 97,95 | 94,15 | 95,90 | 0,16% | 184.964,00 |
| 12.06.2026 | 97,75 | 98,20 | 95,00 | 95,75 | -0,98% | 732.380,00 |
| 11.06.2026 | 96,00 | 97,55 | 94,60 | 96,70 | 0,99% | 209.819,00 |
| 10.06.2026 | 94,70 | 96,40 | 94,05 | 95,75 | 1,22% | 589.455,00 |
| 09.06.2026 | 97,00 | 97,00 | 93,75 | 94,60 | -2,97% | 298.114,00 |
| 08.06.2026 | 95,55 | 99,00 | 95,00 | 97,50 | 1,40% | 163.892,00 |
| 05.06.2026 | 96,30 | 97,60 | 95,80 | 96,15 | -0,93% | 478.335,00 |
| 04.06.2026 | 94,45 | 97,25 | 94,15 | 97,05 | 2,75% | 481.098,00 |
| 03.06.2026 | 97,55 | 97,70 | 93,95 | 94,45 | -3,03% | 270.002,00 |
| 02.06.2026 | 97,70 | 99,00 | 96,10 | 97,40 | -0,87% | 141.467,00 |
| 01.06.2026 | 98,90 | 100,10 | 97,70 | 98,25 | -0,66% | 146.071,00 |
| 29.05.2026 | 101,70 | 103,00 | 98,70 | 98,90 | -1,98% | 1.838.916,00 |
| 28.05.2026 | 100,60 | 102,60 | 99,30 | 100,90 | -0,30% | 280.542,00 |
| 27.05.2026 | 103,20 | 104,80 | 100,70 | 101,20 | -2,03% | 279.841,00 |
| 26.05.2026 | 104,20 | 104,20 | 100,70 | 103,30 | -1,05% | 414.608,00 |
| 25.05.2026 | 107,30 | 107,30 | 104,40 | 104,40 | -2,25% | 201.867,00 |
| 22.05.2026 | 107,90 | 109,50 | 103,30 | 106,80 | -1,48% | 285.108,00 |
| 21.05.2026 | 108,30 | 110,40 | 106,90 | 108,40 | 0,37% | 254.581,00 |
| 20.05.2026 | 107,10 | 108,30 | 105,20 | 108,00 | 1,22% | 149.509,00 |
| 19.05.2026 | 104,30 | 107,60 | 104,30 | 106,70 | 2,30% | 113.211,00 |
| 18.05.2026 | 103,20 | 106,00 | 102,40 | 104,30 | 0,29% | 85.069,00 |
| 15.05.2026 | 105,00 | 106,50 | 103,10 | 104,00 | -0,95% | 66.240,00 |
| 13.05.2026 | 105,10 | 106,10 | 104,50 | 105,00 | 0,00% | 152.196,00 |
| 12.05.2026 | 110,10 | 110,70 | 104,00 | 105,00 | -3,23% | 151.479,00 |
| 11.05.2026 | 107,50 | 109,20 | 107,50 | 108,50 | 0,56% | 80.800,00 |
| 08.05.2026 | 107,30 | 108,40 | 106,10 | 107,90 | 0,47% | 69.485,00 |
| 07.05.2026 | 109,10 | 110,50 | 106,90 | 107,40 | -1,20% | 114.943,00 |
| 06.05.2026 | 107,20 | 110,00 | 106,60 | 108,70 | 0,65% | 135.650,00 |
| 05.05.2026 | 108,30 | 110,50 | 106,80 | 108,00 | -0,28% | 61.851,00 |
| 04.05.2026 | 105,20 | 109,00 | 105,00 | 108,30 | 3,44% | 101.492,00 |
| 30.04.2026 | 104,30 | 105,20 | 103,30 | 104,70 | 0,38% | 263.611,00 |
| 29.04.2026 | 109,20 | 109,40 | 104,30 | 104,30 | -5,01% | 302.191,00 |
| 28.04.2026 | 112,90 | 112,90 | 109,20 | 109,80 | -3,26% | 87.631,00 |
| 27.04.2026 | 115,30 | 116,00 | 113,00 | 113,50 | -2,16% | 472.184,00 |
| 24.04.2026 | 116,00 | 116,70 | 113,20 | 116,00 | -3,25% | 339.548,00 |
| 23.04.2026 | 113,90 | 121,00 | 113,40 | 119,90 | 12,27% | 1.624.396,00 |
| 22.04.2026 | 110,10 | 110,10 | 106,80 | 106,80 | -3,00% | 227.605,00 |
| 21.04.2026 | 111,10 | 111,70 | 108,60 | 110,10 | -0,81% | 119.207,00 |
| 20.04.2026 | 107,80 | 111,40 | 106,60 | 111,00 | 2,68% | 159.897,00 |
| 17.04.2026 | 107,40 | 109,90 | 107,10 | 108,10 | 0,93% | 137.419,00 |
| 16.04.2026 | 106,90 | 109,70 | 106,40 | 107,10 | 0,56% | 343.577,00 |
| 15.04.2026 | 104,00 | 106,80 | 104,00 | 106,50 | 2,50% | 148.208,00 |
| 14.04.2026 | 99,30 | 104,70 | 99,30 | 103,90 | 4,63% | 243.512,00 |
| 13.04.2026 | 96,70 | 99,30 | 95,75 | 99,30 | 2,69% | 109.026,00 |
| 10.04.2026 | 95,30 | 99,20 | 95,10 | 96,70 | 1,47% | 249.631,00 |
| 09.04.2026 | 98,00 | 98,00 | 93,90 | 95,30 | 0,05% | 85.228,00 |
| 08.04.2026 | 98,00 | 98,60 | 95,25 | 95,25 | 0,90% | 332.509,00 |
| 07.04.2026 | 93,35 | 96,45 | 93,25 | 94,40 | 1,78% | 432.839,00 |
| 02.04.2026 | 96,00 | 96,30 | 92,55 | 92,75 | -3,59% | 57.347,00 |
| 01.04.2026 | 94,30 | 97,15 | 94,25 | 96,20 | 2,07% | 117.850,00 |
| 31.03.2026 | 94,05 | 95,15 | 92,65 | 94,25 | 2,89% | 313.547,00 |
| 30.03.2026 | 90,90 | 91,65 | 89,20 | 91,60 | -0,43% | 131.901,00 |
| 27.03.2026 | 92,85 | 92,95 | 90,40 | 92,00 | -0,92% | 143.140,00 |
| 26.03.2026 | 91,45 | 93,60 | 89,05 | 92,85 | 3,17% | 429.606,00 |
| 25.03.2026 | 88,95 | 92,35 | 88,80 | 90,00 | 2,92% | 293.258,00 |
| 24.03.2026 | 90,35 | 90,35 | 86,30 | 87,45 | -1,74% | 289.827,00 |
| 23.03.2026 | 86,10 | 90,25 | 84,60 | 89,00 | 1,19% | 223.991,00 |
| 20.03.2026 | 88,10 | 89,05 | 85,95 | 87,95 | 0,00% | 485.748,00 |
| 19.03.2026 | 91,10 | 91,50 | 87,85 | 87,95 | -4,09% | 274.178,00 |
| 18.03.2026 | 93,05 | 93,25 | 91,30 | 91,70 | -1,45% | 105.806,00 |
| 17.03.2026 | 94,40 | 94,40 | 91,85 | 93,05 | -1,22% | 260.525,00 |
| 16.03.2026 | 93,55 | 94,40 | 92,70 | 94,20 | 0,96% | 121.521,00 |
| 13.03.2026 | 92,05 | 94,60 | 91,45 | 93,30 | 0,81% | 447.403,00 |
| 12.03.2026 | 94,35 | 95,30 | 92,55 | 92,55 | -1,54% | 538.760,00 |
| 11.03.2026 | 94,60 | 95,90 | 91,90 | 94,00 | -0,53% | 210.324,00 |
| 10.03.2026 | 92,60 | 95,45 | 92,35 | 94,50 | 2,66% | 369.440,00 |
| 09.03.2026 | 92,25 | 92,70 | 90,85 | 92,05 | -1,71% | 162.994,00 |
| 06.03.2026 | 94,00 | 95,75 | 93,30 | 93,65 | 0,16% | 245.081,00 |
| 05.03.2026 | 93,30 | 93,95 | 92,35 | 93,50 | -0,21% | 169.865,00 |
| 04.03.2026 | 91,90 | 94,15 | 90,80 | 93,70 | 1,46% | 140.326,00 |
| 03.03.2026 | 91,95 | 92,35 | 90,70 | 92,35 | -0,59% | 160.392,00 |
| 02.03.2026 | 94,00 | 94,00 | 91,15 | 92,90 | -2,62% | 647.678,00 |
| 27.02.2026 | 92,70 | 95,40 | 92,20 | 95,40 | 2,91% | 336.284,00 |
| 26.02.2026 | 91,30 | 93,15 | 90,55 | 92,70 | 2,37% | 166.887,00 |
| 25.02.2026 | 89,70 | 91,55 | 88,65 | 90,55 | 1,40% | 138.027,00 |
| 24.02.2026 | 89,85 | 91,10 | 88,35 | 89,30 | -0,67% | 183.529,00 |
| 23.02.2026 | 90,20 | 91,00 | 88,80 | 89,90 | -0,83% | 110.918,00 |
| 20.02.2026 | 91,30 | 92,40 | 89,10 | 90,65 | -0,38% | 155.362,00 |
| 19.02.2026 | 88,30 | 91,70 | 88,20 | 91,00 | 3,06% | 167.445,00 |
| 18.02.2026 | 88,65 | 89,15 | 87,20 | 88,30 | -1,01% | 189.326,00 |
| 17.02.2026 | 89,40 | 89,95 | 88,10 | 89,20 | -0,22% | 156.181,00 |
| 16.02.2026 | 90,50 | 91,80 | 88,10 | 89,40 | -0,33% | 262.068,00 |