102,746SEK
5,06%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 99,95 | 103,00 | 96,30 | 102,70 | 5,01% | 554.368,00 |
| 21.10.2026 | 97,00 | 98,55 | 97,00 | 97,80 | 0,05% | 65.340,00 |
| 20.10.2026 | 97,95 | 98,95 | 97,70 | 97,75 | -0,05% | 96.601,00 |
| 19.10.2026 | 99,00 | 99,00 | 96,70 | 97,80 | -0,36% | 77.477,00 |
| 16.10.2026 | 98,85 | 99,65 | 97,90 | 98,15 | -0,71% | 79.262,00 |
| 15.10.2026 | 98,00 | 98,85 | 95,55 | 98,85 | 0,87% | 229.432,00 |
| 14.10.2026 | 99,15 | 99,15 | 97,30 | 98,00 | -0,61% | 71.740,00 |
| 13.10.2026 | 96,40 | 100,50 | 96,30 | 98,60 | 3,57% | 236.403,00 |
| 12.10.2026 | 95,55 | 96,55 | 94,95 | 95,20 | -0,42% | 256.652,00 |
| 09.10.2026 | 93,30 | 96,20 | 93,00 | 95,60 | 2,69% | 94.749,00 |
| 08.10.2026 | 96,20 | 96,20 | 92,30 | 93,10 | -3,32% | 141.482,00 |
| 07.10.2026 | 94,65 | 98,35 | 94,15 | 96,30 | 3,88% | 297.000,00 |
| 06.10.2026 | 89,60 | 95,70 | 89,60 | 92,70 | 3,40% | 312.073,00 |
| 05.10.2026 | 91,75 | 92,45 | 89,65 | 89,65 | -2,34% | 566.754,00 |
| 02.10.2026 | 92,55 | 92,75 | 91,05 | 91,80 | -1,13% | 68.712,00 |
| 01.10.2026 | 94,95 | 95,00 | 92,65 | 92,85 | -2,37% | 72.119,00 |
| 30.09.2026 | 92,25 | 95,60 | 92,25 | 95,10 | 3,15% | 115.136,00 |
| 29.09.2026 | 92,55 | 94,25 | 92,20 | 92,20 | -0,32% | 198.962,00 |
| 28.09.2026 | 93,15 | 94,80 | 91,95 | 92,50 | -0,75% | 65.602,00 |
| 25.09.2026 | 93,30 | 94,40 | 92,55 | 93,20 | -0,59% | 71.013,00 |
| 24.09.2026 | 94,65 | 94,90 | 93,30 | 93,75 | -1,06% | 58.816,00 |
| 23.09.2026 | 93,05 | 95,65 | 92,70 | 94,75 | 2,10% | 199.568,00 |
| 22.09.2026 | 91,85 | 93,05 | 91,65 | 92,80 | 0,76% | 163.064,00 |
| 21.09.2026 | 90,95 | 92,60 | 90,95 | 92,10 | 0,66% | 64.623,00 |
| 18.09.2026 | 92,05 | 92,85 | 90,30 | 91,50 | -0,33% | 181.996,00 |
| 17.09.2026 | 93,60 | 93,60 | 91,75 | 91,80 | 0,05% | 117.073,00 |
| 16.09.2026 | 90,20 | 92,55 | 90,00 | 91,75 | 0,82% | 90.654,00 |
| 15.09.2026 | 89,60 | 91,85 | 89,15 | 91,00 | 0,72% | 152.803,00 |
| 14.09.2026 | 88,80 | 92,10 | 88,80 | 90,35 | 1,01% | 96.674,00 |
| 11.09.2026 | 90,65 | 90,65 | 88,80 | 89,45 | -1,81% | 264.654,00 |
| 10.09.2026 | 91,60 | 92,45 | 90,80 | 91,10 | -1,09% | 219.609,00 |
| 09.09.2026 | 92,25 | 93,00 | 91,05 | 92,10 | -0,65% | 191.110,00 |
| 08.09.2026 | 93,50 | 94,20 | 92,05 | 92,70 | -0,86% | 94.641,00 |
| 07.09.2026 | 94,95 | 95,05 | 92,85 | 93,50 | -1,58% | 80.617,00 |
| 04.09.2026 | 96,45 | 96,50 | 94,20 | 95,00 | -1,50% | 70.157,00 |
| 03.09.2026 | 94,35 | 96,70 | 94,35 | 96,45 | 2,01% | 268.907,00 |
| 02.09.2026 | 94,30 | 95,75 | 93,05 | 94,55 | 0,16% | 78.986,00 |
| 01.09.2026 | 94,70 | 95,40 | 93,15 | 94,40 | -0,47% | 177.806,00 |
| 31.08.2026 | 95,55 | 95,75 | 94,15 | 94,85 | -0,68% | 174.419,00 |
| 28.08.2026 | 96,40 | 98,10 | 95,45 | 95,50 | -0,88% | 398.655,00 |
| 27.08.2026 | 95,50 | 96,45 | 94,40 | 96,35 | 1,37% | 217.550,00 |
| 26.08.2026 | 94,80 | 95,80 | 93,95 | 95,05 | -0,05% | 574.899,00 |
| 25.08.2026 | 91,35 | 95,85 | 91,35 | 95,10 | 4,16% | 850.298,00 |
| 24.08.2026 | 91,05 | 91,35 | 89,55 | 91,30 | 0,27% | 102.970,00 |
| 21.08.2026 | 91,60 | 91,80 | 89,25 | 91,05 | -0,82% | 103.764,00 |
| 20.08.2026 | 89,70 | 92,40 | 89,70 | 91,80 | 2,34% | 145.492,00 |
| 19.08.2026 | 89,25 | 89,95 | 88,65 | 89,70 | 0,11% | 92.786,00 |
| 18.08.2026 | 87,90 | 89,60 | 87,00 | 89,60 | 1,36% | 75.203,00 |
| 17.08.2026 | 91,20 | 91,20 | 88,05 | 88,40 | -2,80% | 160.086,00 |
| 14.08.2026 | 93,00 | 93,90 | 90,60 | 90,95 | -0,98% | 89.355,00 |
| 13.08.2026 | 90,15 | 93,05 | 89,95 | 91,85 | 1,72% | 122.042,00 |
| 12.08.2026 | 91,05 | 91,30 | 89,80 | 90,30 | -0,82% | 58.943,00 |
| 11.08.2026 | 89,10 | 92,25 | 88,45 | 91,05 | 2,30% | 120.031,00 |
| 10.08.2026 | 90,20 | 90,50 | 88,25 | 89,00 | -1,11% | 95.705,00 |
| 07.08.2026 | 88,65 | 91,80 | 88,65 | 90,00 | 1,35% | 2.406.853,00 |
| 06.08.2026 | 88,05 | 90,25 | 88,05 | 88,80 | 0,85% | 177.458,00 |
| 05.08.2026 | 89,70 | 91,00 | 88,05 | 88,05 | -2,06% | 175.665,00 |
| 04.08.2026 | 87,60 | 90,00 | 87,50 | 89,90 | 2,57% | 724.546,00 |
| 03.08.2026 | 86,00 | 88,25 | 85,90 | 87,65 | 1,80% | 127.971,00 |
| 31.07.2026 | 86,35 | 87,30 | 85,60 | 86,10 | -0,29% | 120.557,00 |
| 30.07.2026 | 87,00 | 88,20 | 86,20 | 86,35 | -0,75% | 172.895,00 |
| 29.07.2026 | 87,25 | 88,15 | 85,65 | 87,00 | 0,58% | 245.976,00 |
| 28.07.2026 | 85,45 | 87,30 | 84,00 | 86,50 | 1,17% | 183.084,00 |
| 27.07.2026 | 85,65 | 86,80 | 85,20 | 85,50 | 0,35% | 120.468,00 |
| 24.07.2026 | 85,25 | 86,50 | 84,90 | 85,20 | -0,41% | 89.601,00 |
| 23.07.2026 | 88,70 | 88,70 | 85,55 | 85,55 | -3,22% | 174.313,00 |
| 22.07.2026 | 88,65 | 89,95 | 87,20 | 88,40 | -0,28% | 213.365,00 |
| 21.07.2026 | 89,80 | 89,80 | 87,25 | 88,65 | -1,39% | 238.969,00 |
| 20.07.2026 | 92,40 | 93,00 | 89,90 | 89,90 | -2,60% | 136.103,00 |
| 17.07.2026 | 96,25 | 96,55 | 91,80 | 92,30 | -4,40% | 242.419,00 |
| 16.07.2026 | 97,20 | 101,90 | 92,00 | 96,55 | 10,60% | 677.880,00 |
| 15.07.2026 | 88,15 | 89,65 | 85,35 | 87,30 | -0,91% | 155.959,00 |
| 14.07.2026 | 87,75 | 88,20 | 85,65 | 88,10 | -0,06% | 113.708,00 |
| 13.07.2026 | 87,00 | 88,15 | 86,15 | 88,15 | 1,32% | 115.667,00 |
| 10.07.2026 | 86,30 | 89,15 | 86,30 | 87,00 | 0,69% | 115.250,00 |
| 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 |