26,080€
-5,58%
Echtzeit-Aktienkurs Xvivo Perfusion AB
Bid:
Ask:
Aktienkurse zur Xvivo Perfusion AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.02.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -0,30% | - |
| 17.02.2026 | 16,91 | 16,91 | 16,91 | 16,91 | -1,91% | - |
| 16.02.2026 | 17,24 | 17,24 | 17,24 | 17,24 | 0,58% | - |
| 13.02.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 1,42% | - |
| 12.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -5,74% | - |
| 11.02.2026 | 17,93 | 17,93 | 17,93 | 17,93 | -0,17% | - |
| 10.02.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -3,49% | - |
| 09.02.2026 | 18,61 | 18,61 | 18,61 | 18,61 | -6,44% | - |
| 06.02.2026 | 19,89 | 19,89 | 19,89 | 19,89 | 4,08% | - |
| 05.02.2026 | 19,11 | 19,11 | 19,11 | 19,11 | -4,11% | - |
| 04.02.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -1,53% | - |
| 03.02.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -2,88% | - |
| 02.02.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -6,13% | - |
| 30.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,06% | - |
| 29.01.2026 | 21,54 | 21,54 | 21,54 | 21,54 | 2,28% | - |
| 28.01.2026 | 21,06 | 21,06 | 21,06 | 21,06 | -3,92% | - |
| 27.01.2026 | 20,84 | 21,92 | 20,84 | 21,92 | 4,58% | 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% | - |