106,420SEK
2,43%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 244.633,00 |
| 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% | 332.442,00 |
| 07.04.2026 | 93,35 | 96,45 | 93,25 | 94,40 | 1,78% | 432.545,00 |
| 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% | 117.962,00 |
| 31.03.2026 | 94,05 | 95,15 | 92,65 | 94,25 | 2,89% | 313.926,00 |
| 30.03.2026 | 90,90 | 91,65 | 89,20 | 91,60 | -0,43% | 132.357,00 |
| 27.03.2026 | 92,85 | 92,95 | 90,40 | 92,00 | -0,92% | 143.606,00 |
| 26.03.2026 | 91,45 | 93,55 | 89,05 | 92,85 | 3,17% | 433.994,00 |
| 25.03.2026 | 88,95 | 92,35 | 88,80 | 90,00 | 2,92% | 293.197,00 |
| 24.03.2026 | 90,35 | 90,35 | 86,30 | 87,45 | -1,74% | 290.504,00 |
| 23.03.2026 | 86,10 | 90,25 | 84,60 | 89,00 | 1,19% | 223.644,00 |
| 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 |
| 13.02.2026 | 86,00 | 90,35 | 85,45 | 89,70 | 4,36% | 422.778,00 |
| 12.02.2026 | 86,00 | 87,25 | 84,90 | 85,95 | 0,29% | 431.168,00 |
| 11.02.2026 | 89,90 | 90,00 | 85,70 | 85,70 | -4,35% | 303.052,00 |
| 10.02.2026 | 89,60 | 90,75 | 89,15 | 89,60 | 0,28% | 299.182,00 |
| 09.02.2026 | 91,95 | 92,00 | 88,70 | 89,35 | -1,60% | 305.033,00 |
| 06.02.2026 | 89,05 | 91,50 | 88,00 | 90,80 | 1,23% | 301.944,00 |
| 05.02.2026 | 89,65 | 91,75 | 89,35 | 89,70 | 0,79% | 612.252,00 |
| 04.02.2026 | 92,85 | 93,15 | 87,45 | 89,00 | -3,16% | 1.515.475,00 |
| 03.02.2026 | 110,00 | 113,70 | 91,90 | 91,90 | -21,52% | 2.637.571,00 |
| 02.02.2026 | 115,30 | 117,80 | 114,40 | 117,10 | 0,77% | 401.555,00 |
| 30.01.2026 | 118,20 | 118,30 | 115,30 | 116,20 | -1,86% | 156.264,00 |
| 29.01.2026 | 120,00 | 120,70 | 117,60 | 118,40 | -1,82% | 117.370,00 |
| 28.01.2026 | 121,00 | 121,70 | 119,90 | 120,60 | -0,41% | 178.703,00 |
| 27.01.2026 | 122,30 | 123,30 | 120,90 | 121,10 | -0,98% | 118.652,00 |
| 26.01.2026 | 124,00 | 124,30 | 120,50 | 122,30 | -1,61% | 857.870,00 |
| 23.01.2026 | 126,50 | 127,30 | 124,10 | 124,30 | -1,74% | 126.299,00 |
| 22.01.2026 | 127,50 | 129,60 | 126,00 | 126,50 | 0,08% | 125.519,00 |
| 21.01.2026 | 126,70 | 126,80 | 124,40 | 126,40 | -0,71% | 170.960,00 |
| 20.01.2026 | 127,00 | 128,30 | 125,50 | 127,30 | 0,00% | 87.215,00 |
| 19.01.2026 | 130,40 | 131,00 | 126,70 | 127,30 | -4,36% | 159.467,00 |
| 16.01.2026 | 131,50 | 136,00 | 130,70 | 133,10 | 1,29% | 185.754,00 |
| 15.01.2026 | 133,10 | 136,00 | 129,50 | 131,40 | -1,57% | 121.261,00 |
| 14.01.2026 | 133,50 | 135,50 | 131,00 | 133,50 | 0,07% | 189.004,00 |
| 13.01.2026 | 129,90 | 134,50 | 129,40 | 133,40 | 2,69% | 112.696,00 |
| 12.01.2026 | 130,10 | 132,60 | 129,30 | 129,90 | -0,46% | 130.329,00 |
| 09.01.2026 | 135,10 | 135,10 | 130,40 | 130,50 | -3,33% | 177.066,00 |
| 08.01.2026 | 138,90 | 139,60 | 134,70 | 135,00 | -3,09% | 69.577,00 |
| 07.01.2026 | 132,70 | 139,30 | 132,70 | 139,30 | 6,09% | 158.418,00 |
| 05.01.2026 | 133,00 | 133,60 | 130,30 | 131,30 | -1,28% | 60.416,00 |
| 02.01.2026 | 137,00 | 137,90 | 132,30 | 133,00 | -2,92% | 133.390,00 |
| 30.12.2025 | 138,00 | 138,00 | 135,50 | 137,00 | -0,65% | 125.594,00 |
| 29.12.2025 | 137,90 | 139,10 | 136,10 | 137,90 | 0,00% | 133.725,00 |
| 23.12.2025 | 138,80 | 139,90 | 136,70 | 137,90 | 0,00% | 179.835,00 |
| 22.12.2025 | 137,40 | 139,70 | 136,10 | 137,90 | 3,92% | 498.259,00 |
| 19.12.2025 | 129,80 | 134,20 | 129,20 | 132,70 | 3,51% | 185.049,00 |
| 18.12.2025 | 133,50 | 134,00 | 128,20 | 128,20 | -3,90% | 555.128,00 |
| 17.12.2025 | 128,80 | 135,30 | 127,50 | 133,40 | -0,67% | 245.638,00 |
| 16.12.2025 | 133,30 | 136,50 | 133,30 | 134,30 | -0,52% | 201.601,00 |
| 15.12.2025 | 138,00 | 138,30 | 134,50 | 135,00 | -2,46% | 125.370,00 |
| 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% | 98.178,00 |
| 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% | 206.993,00 |
| 24.11.2025 | 145,00 | 147,40 | 144,90 | 146,40 | 1,60% | 101.807,00 |
| 21.11.2025 | 140,90 | 144,10 | 140,80 | 144,10 | 1,55% | 671.541,00 |
| 20.11.2025 | 142,20 | 143,30 | 141,50 | 141,90 | -0,07% | 45.563,00 |
| 19.11.2025 | 140,00 | 142,70 | 139,80 | 142,00 | 1,79% | 58.081,00 |
| 18.11.2025 | 141,50 | 142,60 | 138,00 | 139,50 | -2,45% | 215.124,00 |
| 17.11.2025 | 142,90 | 144,70 | 141,20 | 143,00 | 0,07% | 72.803,00 |