19,555€
1,53%
Echtzeit-Aktienkurs Xvivo Perfusion AB
Bid:
Ask:
Aktienkurse zur Xvivo Perfusion AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 19,68 | 20,10 | 19,24 | 19,49 | 1,19% | - |
| 15.07.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -2,68% | - |
| 14.07.2025 | 18,00 | 19,79 | 18,00 | 19,79 | -4,40% | 550,00 |
| 11.07.2025 | 26,60 | 26,60 | 20,70 | 20,70 | -20,02% | 100,00 |
| 10.07.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 1,89% | - |
| 09.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 08.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 07.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,86% | - |
| 04.07.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 1,83% | - |
| 03.07.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -1,64% | - |
| 02.07.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 1,51% | - |
| 01.07.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -3,38% | - |
| 30.06.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 2,92% | - |
| 27.06.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 1,04% | - |
| 26.06.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -2,26% | - |
| 25.06.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 1,99% | - |
| 24.06.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,80% | - |
| 23.06.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -1,81% | - |
| 20.06.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 2,26% | - |
| 19.06.2025 | 24,82 | 24,82 | 24,82 | 24,82 | -0,72% | - |
| 18.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -5,45% | - |
| 17.06.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -1,64% | - |
| 16.06.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 0,75% | - |
| 13.06.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -6,39% | - |
| 12.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 11.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,00% | - |
| 10.06.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -2,64% | - |
| 09.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,28% | - |
| 06.06.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,77% | - |
| 05.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,56% | - |
| 04.06.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 3,96% | - |
| 03.06.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,94% | - |
| 02.06.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -2,34% | - |
| 30.05.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,91% | - |
| 29.05.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 1,35% | - |
| 28.05.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -3,37% | - |
| 27.05.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 2,98% | - |
| 26.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,88% | - |
| 23.05.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -3,89% | - |
| 22.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,77% | - |
| 21.05.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 0,48% | - |
| 20.05.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 0,00% | - |
| 19.05.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -0,34% | - |
| 16.05.2025 | 29,28 | 29,28 | 29,28 | 29,28 | -2,85% | - |
| 15.05.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 1,96% | - |
| 14.05.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -3,02% | - |
| 13.05.2025 | 29,94 | 30,48 | 29,94 | 30,48 | 5,91% | 9,00 |
| 12.05.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 4,05% | - |
| 09.05.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 0,29% | - |
| 08.05.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -1,85% | - |
| 07.05.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,68% | - |
| 06.05.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -2,12% | - |
| 05.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,62% | - |
| 02.05.2025 | 29,02 | 29,02 | 29,02 | 29,02 | 4,69% | - |
| 30.04.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 2,36% | - |
| 29.04.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -0,22% | - |
| 28.04.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -6,28% | - |
| 25.04.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -3,14% | - |
| 24.04.2025 | 26,78 | 29,90 | 26,78 | 29,90 | 16,71% | 250,00 |
| 23.04.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 2,07% | - |
| 22.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 17.04.2025 | 24,98 | 25,30 | 24,98 | 25,30 | 3,77% | 80,00 |
| 16.04.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -1,38% | - |
| 15.04.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,24% | - |
| 14.04.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 1,06% | - |
| 11.04.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -6,05% | - |
| 10.04.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 8,57% | - |
| 09.04.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 4,16% | - |
| 08.04.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 3,31% | - |
| 07.04.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -12,22% | - |
| 04.04.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -1,17% | - |
| 03.04.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -3,38% | - |
| 02.04.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 3,50% | - |
| 01.04.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,39% | - |
| 31.03.2025 | 27,25 | 27,25 | 25,85 | 25,85 | -9,62% | 44,00 |
| 28.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,35% | - |
| 27.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,32% | - |
| 26.03.2025 | 31,15 | 31,15 | 30,30 | 30,30 | -12,43% | 651,00 |
| 25.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -5,85% | - |
| 24.03.2025 | 36,75 | 36,75 | 36,75 | 36,75 | -1,61% | - |
| 21.03.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 0,81% | - |
| 20.03.2025 | 37,05 | 37,05 | 37,05 | 37,05 | -1,72% | - |
| 19.03.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,94% | - |
| 18.03.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 2,19% | - |
| 17.03.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 3,98% | - |
| 14.03.2025 | 35,15 | 35,15 | 35,15 | 35,15 | -1,26% | - |
| 13.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,85% | - |
| 12.03.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -1,26% | - |
| 11.03.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -4,79% | - |
| 10.03.2025 | 37,55 | 37,55 | 37,55 | 37,55 | 1,49% | - |
| 07.03.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,50% | - |
| 06.03.2025 | 37,95 | 37,95 | 37,95 | 37,95 | 3,69% | - |
| 05.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -4,19% | - |
| 04.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -3,78% | - |
| 03.03.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 2,72% | - |
| 28.02.2025 | 38,65 | 38,65 | 38,65 | 38,65 | 0,13% | - |
| 27.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,90% | - |
| 26.02.2025 | 38,95 | 38,95 | 38,95 | 38,95 | -3,83% | - |
| 25.02.2025 | 40,00 | 40,50 | 40,00 | 40,50 | -1,46% | 25,00 |
| 24.02.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -0,36% | - |