25,430€
-1,28%
Echtzeit-Aktienkurs XVIVO PERFUSION AB
Bid:
Ask:
Aktienkurse zur XVIVO PERFUSION AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 25,08 | 25,08 | 25,08 | 25,08 | -2,64% | - |
| 10.07.2026 | 25,52 | 25,76 | 25,52 | 25,76 | 3,79% | 45,00 |
| 09.07.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -1,90% | - |
| 08.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -0,78% | - |
| 07.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,67% | - |
| 06.07.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 8,57% | - |
| 03.07.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 1,32% | - |
| 02.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
| 01.07.2026 | 23,06 | 23,06 | 22,50 | 22,50 | -1,92% | 22,00 |
| 30.06.2026 | 22,94 | 22,94 | 22,94 | 22,94 | -0,95% | - |
| 29.06.2026 | 23,16 | 23,16 | 23,16 | 23,16 | 1,67% | - |
| 26.06.2026 | 22,78 | 22,78 | 22,78 | 22,78 | 0,80% | - |
| 25.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,33% | - |
| 24.06.2026 | 23,14 | 23,14 | 23,14 | 23,14 | 4,14% | - |
| 23.06.2026 | 22,22 | 22,22 | 22,22 | 22,22 | -2,71% | - |
| 22.06.2026 | 22,84 | 22,84 | 22,84 | 22,84 | 0,00% | - |
| 19.06.2026 | 22,84 | 22,84 | 22,84 | 22,84 | -1,64% | - |
| 18.06.2026 | 23,22 | 23,22 | 23,22 | 23,22 | -1,61% | - |
| 17.06.2026 | 23,86 | 23,98 | 23,60 | 23,60 | -4,38% | 336,00 |
| 16.06.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -3,82% | - |
| 15.06.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 6,30% | 6,00 |
| 12.06.2026 | 24,14 | 24,14 | 24,14 | 24,14 | -1,31% | - |
| 11.06.2026 | 24,46 | 24,46 | 24,46 | 24,46 | -0,81% | - |
| 10.06.2026 | 24,66 | 24,66 | 24,66 | 24,66 | -2,07% | - |
| 09.06.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -1,25% | - |
| 08.06.2026 | 25,18 | 25,50 | 25,18 | 25,50 | -0,39% | 142,00 |
| 05.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,19% | - |
| 04.06.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,56% | - |
| 03.06.2026 | 25,16 | 25,16 | 25,16 | 25,16 | 0,32% | - |
| 02.06.2026 | 25,08 | 25,08 | 25,08 | 25,08 | -2,03% | 150,00 |
| 01.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -4,69% | - |
| 29.05.2026 | 26,86 | 26,86 | 26,86 | 26,86 | 1,51% | - |
| 28.05.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -2,00% | - |
| 27.05.2026 | 26,84 | 27,00 | 26,84 | 27,00 | 0,97% | 47,00 |
| 26.05.2026 | 26,74 | 26,74 | 26,74 | 26,74 | -0,74% | - |
| 25.05.2026 | 26,94 | 26,94 | 26,94 | 26,94 | 0,82% | - |
| 22.05.2026 | 26,72 | 26,72 | 26,72 | 26,72 | 1,29% | - |
| 21.05.2026 | 26,38 | 26,38 | 26,38 | 26,38 | 2,65% | - |
| 20.05.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,16% | - |
| 19.05.2026 | 25,66 | 25,66 | 25,66 | 25,66 | -1,38% | - |
| 18.05.2026 | 26,02 | 26,02 | 26,02 | 26,02 | -1,66% | - |
| 15.05.2026 | 25,36 | 26,46 | 25,36 | 26,46 | 3,60% | 50,00 |
| 14.05.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 0,55% | - |
| 13.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 12.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,82% | - |
| 11.05.2026 | 26,10 | 27,50 | 26,10 | 27,50 | 6,67% | 110,00 |
| 08.05.2026 | 25,78 | 25,78 | 25,78 | 25,78 | 0,94% | - |
| 07.05.2026 | 25,54 | 25,54 | 25,54 | 25,54 | -1,47% | - |
| 06.05.2026 | 24,86 | 25,92 | 24,86 | 25,92 | 4,52% | 27,00 |
| 05.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,43% | - |
| 04.05.2026 | 25,16 | 25,16 | 25,16 | 25,16 | 0,00% | - |
| 30.04.2026 | 25,16 | 25,16 | 25,16 | 25,16 | -0,16% | - |
| 29.04.2026 | 24,64 | 25,20 | 24,64 | 25,20 | -2,25% | 123,00 |
| 28.04.2026 | 25,48 | 25,78 | 25,48 | 25,78 | -0,08% | 395,00 |
| 27.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 24.04.2026 | 27,72 | 27,72 | 26,20 | 26,20 | -5,14% | 94,00 |
| 23.04.2026 | 27,98 | 27,98 | 27,62 | 27,62 | -1,85% | 138,00 |
| 22.04.2026 | 28,14 | 28,14 | 28,14 | 28,14 | 2,48% | - |
| 21.04.2026 | 27,46 | 27,46 | 27,46 | 27,46 | -1,51% | - |
| 20.04.2026 | 27,70 | 27,88 | 27,70 | 27,88 | -1,90% | 5,00 |
| 17.04.2026 | 27,52 | 28,42 | 27,52 | 28,42 | 7,73% | 437,00 |
| 16.04.2026 | 26,38 | 26,38 | 26,38 | 26,38 | 3,61% | - |
| 15.04.2026 | 25,46 | 25,46 | 25,46 | 25,46 | -1,32% | - |
| 14.04.2026 | 24,48 | 25,80 | 24,48 | 25,80 | 8,04% | 10,00 |
| 13.04.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 3,65% | - |
| 10.04.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 0,09% | - |
| 09.04.2026 | 23,02 | 23,02 | 23,02 | 23,02 | -3,20% | - |
| 08.04.2026 | 21,86 | 23,78 | 21,86 | 23,78 | 9,28% | 115,00 |
| 07.04.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -2,16% | - |
| 02.04.2026 | 22,24 | 22,24 | 22,24 | 22,24 | 1,28% | - |
| 01.04.2026 | 20,72 | 21,96 | 20,72 | 21,96 | 10,63% | 29,00 |
| 31.03.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -1,73% | - |
| 30.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,37% | - |
| 27.03.2026 | 20,48 | 20,48 | 20,48 | 20,48 | 3,07% | - |
| 26.03.2026 | 19,87 | 19,87 | 19,87 | 19,87 | 5,52% | - |
| 25.03.2026 | 18,83 | 18,83 | 18,83 | 18,83 | 8,09% | - |
| 24.03.2026 | 17,42 | 17,42 | 17,42 | 17,42 | 4,94% | - |
| 23.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,36% | - |
| 20.03.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -0,30% | - |
| 19.03.2026 | 16,59 | 16,59 | 16,59 | 16,59 | -3,94% | - |
| 18.03.2026 | 17,27 | 17,27 | 17,27 | 17,27 | 1,11% | - |
| 17.03.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 4,59% | - |
| 16.03.2026 | 16,33 | 16,33 | 16,33 | 16,33 | -0,85% | - |
| 13.03.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -2,26% | - |
| 12.03.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -1,12% | - |
| 11.03.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 2,04% | - |
| 10.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,12% | - |
| 09.03.2026 | 16,68 | 16,68 | 16,68 | 16,68 | 0,18% | - |
| 06.03.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -1,19% | - |
| 05.03.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 4,92% | - |
| 04.03.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -2,73% | - |
| 03.03.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -3,73% | - |
| 02.03.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 0,06% | - |
| 27.02.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 2,45% | - |
| 26.02.2026 | 16,73 | 16,73 | 16,73 | 16,73 | 2,14% | - |
| 25.02.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,85% | - |
| 24.02.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -4,84% | - |
| 23.02.2026 | 17,36 | 17,36 | 17,36 | 17,36 | 1,64% | - |
| 20.02.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 2,15% | - |
| 19.02.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -0,83% | - |