21,180€
1,05%
Echtzeit-Aktienkurs Xvivo Perfusion AB
Bid:
Ask:
Aktienkurse zur Xvivo Perfusion AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 20,60 | 23,63 | 19,09 | 20,99 | 0,14% | 45,00 |
| 26.01.2026 | 21,00 | 21,00 | 20,96 | 20,96 | 0,38% | 128,00 |
| 23.01.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 6,26% | - |
| 22.01.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 0,20% | - |
| 21.01.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 1,92% | - |
| 20.01.2026 | 18,75 | 19,24 | 18,75 | 19,24 | 1,42% | 20,00 |
| 19.01.2026 | 18,97 | 18,97 | 18,97 | 18,97 | -5,24% | - |
| 16.01.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -2,44% | - |
| 15.01.2026 | 18,75 | 20,52 | 18,75 | 20,52 | 14,25% | 99,00 |
| 14.01.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 0,62% | - |
| 13.01.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -1,00% | - |
| 12.01.2026 | 18,03 | 18,03 | 18,03 | 18,03 | 5,75% | - |
| 09.01.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -2,12% | - |
| 08.01.2026 | 17,42 | 17,42 | 17,42 | 17,42 | 8,40% | - |
| 07.01.2026 | 16,07 | 16,07 | 16,07 | 16,07 | -0,06% | - |
| 06.01.2026 | 16,08 | 16,08 | 16,08 | 16,08 | -2,72% | - |
| 05.01.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -2,30% | - |
| 02.01.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -0,94% | - |
| 30.12.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 1,30% | - |
| 29.12.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,53% | - |
| 23.12.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 22.12.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,89% | - |
| 19.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,02% | - |
| 18.12.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 0,18% | - |
| 17.12.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 5,40% | 30,00 |
| 16.12.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -2,96% | - |
| 15.12.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -2,58% | - |
| 12.12.2025 | 16,66 | 16,66 | 16,66 | 16,66 | 3,54% | - |
| 11.12.2025 | 16,09 | 16,09 | 16,09 | 16,09 | 0,69% | - |
| 10.12.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -3,85% | - |
| 09.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,48% | - |
| 08.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 4,11% | - |
| 05.12.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 2,95% | - |
| 04.12.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -0,13% | - |
| 03.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,99% | - |
| 02.12.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -3,89% | - |
| 01.12.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -0,06% | - |
| 28.11.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 3,78% | - |
| 27.11.2025 | 16,13 | 16,13 | 16,13 | 16,13 | -5,17% | - |
| 26.11.2025 | 16,93 | 17,01 | 16,93 | 17,01 | 5,59% | 133,00 |
| 25.11.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 8,48% | - |
| 24.11.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 1,50% | - |
| 21.11.2025 | 14,63 | 14,63 | 14,63 | 14,63 | -1,75% | - |
| 20.11.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 1,99% | - |
| 19.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,83% | - |
| 18.11.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -2,29% | - |
| 17.11.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -1,20% | - |
| 14.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 13.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,58% | - |
| 12.11.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 2,81% | - |
| 11.11.2025 | 14,97 | 14,97 | 14,97 | 14,97 | -1,38% | - |
| 10.11.2025 | 15,18 | 15,18 | 15,18 | 15,18 | -2,06% | - |
| 07.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,02% | - |
| 06.11.2025 | 15,82 | 15,82 | 15,82 | 15,82 | -0,06% | - |
| 05.11.2025 | 15,83 | 15,83 | 15,83 | 15,83 | -5,89% | - |
| 04.11.2025 | 16,33 | 16,82 | 16,33 | 16,82 | -1,58% | 60,00 |
| 03.11.2025 | 17,09 | 17,09 | 17,09 | 17,09 | 0,06% | - |
| 31.10.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -1,44% | - |
| 30.10.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 1,52% | - |
| 29.10.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -2,35% | - |
| 28.10.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -3,90% | - |
| 27.10.2025 | 18,19 | 18,19 | 18,19 | 18,19 | -2,78% | - |
| 24.10.2025 | 16,44 | 18,71 | 16,44 | 18,71 | 10,71% | 25,00 |
| 23.10.2025 | 16,29 | 16,90 | 16,29 | 16,90 | 4,19% | 100,00 |
| 22.10.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 2,59% | - |
| 21.10.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 3,74% | - |
| 20.10.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 3,46% | - |
| 17.10.2025 | 14,73 | 14,73 | 14,73 | 14,73 | 1,94% | - |
| 16.10.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -1,30% | - |
| 15.10.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -1,08% | - |
| 14.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,74% | - |
| 13.10.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -2,42% | - |
| 10.10.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -1,93% | - |
| 09.10.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 3,18% | - |
| 08.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -4,19% | - |
| 07.10.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 6,92% | - |
| 06.10.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 0,14% | - |
| 03.10.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -4,29% | - |
| 02.10.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,52% | - |
| 01.10.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,77% | - |
| 30.09.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,20% | - |
| 29.09.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 4,37% | - |
| 26.09.2025 | 15,11 | 15,11 | 15,11 | 15,11 | -2,07% | - |
| 25.09.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -2,34% | - |
| 24.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,11% | - |
| 23.09.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -1,71% | - |
| 22.09.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 1,73% | - |
| 19.09.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 1,19% | - |
| 18.09.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 1,59% | - |
| 17.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,13% | - |
| 16.09.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -2,22% | - |
| 15.09.2025 | 16,00 | 16,24 | 16,00 | 16,24 | 0,93% | 40,00 |
| 12.09.2025 | 16,09 | 16,09 | 16,09 | 16,09 | -1,86% | - |
| 11.09.2025 | 16,01 | 16,48 | 15,79 | 16,40 | 5,43% | - |
| 10.09.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,39% | - |
| 09.09.2025 | 15,67 | 15,99 | 15,40 | 15,49 | 0,91% | - |
| 08.09.2025 | 15,45 | 15,66 | 15,17 | 15,35 | 3,93% | - |
| 05.09.2025 | 14,77 | 14,77 | 14,77 | 14,77 | -1,40% | - |
| 04.09.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -1,90% | - |
| 03.09.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -4,44% | - |