16,465€
-0,33%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 16,52 | 16,56 | 16,35 | 16,47 | -0,33% | - |
| 17.05.2024 | 16,31 | 16,64 | 16,20 | 16,52 | 1,26% | - |
| 16.05.2024 | 16,15 | 16,50 | 16,12 | 16,32 | 1,05% | - |
| 15.05.2024 | 15,59 | 16,18 | 15,58 | 16,15 | 3,59% | - |
| 14.05.2024 | 15,08 | 15,59 | 14,95 | 15,59 | 3,35% | - |
| 13.05.2024 | 15,30 | 15,36 | 14,96 | 15,08 | -1,41% | - |
| 10.05.2024 | 15,32 | 15,49 | 15,14 | 15,30 | -0,13% | - |
| 09.05.2024 | 15,24 | 15,32 | 15,16 | 15,32 | 0,53% | - |
| 08.05.2024 | 15,45 | 15,45 | 15,14 | 15,24 | -1,36% | - |
| 07.05.2024 | 15,34 | 15,49 | 15,12 | 15,45 | 0,72% | - |
| 06.05.2024 | 15,11 | 15,50 | 15,00 | 15,34 | 1,52% | - |
| 03.05.2024 | 14,23 | 15,23 | 14,23 | 15,11 | 6,04% | - |
| 02.05.2024 | 14,03 | 14,50 | 14,01 | 14,25 | 1,64% | - |
| 30.04.2024 | 14,32 | 14,44 | 14,00 | 14,02 | -2,10% | - |
| 29.04.2024 | 13,96 | 14,36 | 13,96 | 14,32 | 2,58% | - |
| 26.04.2024 | 13,55 | 14,01 | 13,45 | 13,96 | 2,80% | - |
| 25.04.2024 | 14,02 | 14,27 | 13,31 | 13,58 | -2,97% | - |
| 24.04.2024 | 14,29 | 14,39 | 13,86 | 13,99 | -2,10% | - |
| 23.04.2024 | 14,00 | 14,33 | 13,88 | 14,29 | 2,11% | - |
| 22.04.2024 | 14,07 | 14,23 | 13,89 | 14,00 | -0,29% | - |
| 19.04.2024 | 14,36 | 14,43 | 14,00 | 14,04 | -2,23% | - |
| 18.04.2024 | 15,55 | 15,68 | 13,73 | 14,36 | -7,66% | - |
| 17.04.2024 | 16,10 | 16,12 | 15,44 | 15,55 | -3,51% | - |
| 16.04.2024 | 16,39 | 16,40 | 15,66 | 16,11 | -1,68% | - |
| 15.04.2024 | 16,33 | 16,80 | 16,19 | 16,39 | 0,37% | - |
| 12.04.2024 | 16,56 | 16,89 | 16,30 | 16,33 | -1,42% | - |
| 11.04.2024 | 16,07 | 16,61 | 15,86 | 16,56 | 3,11% | - |
| 10.04.2024 | 16,30 | 16,57 | 16,00 | 16,06 | -1,41% | - |
| 09.04.2024 | 16,27 | 16,52 | 15,94 | 16,29 | 0,12% | - |
| 08.04.2024 | 16,01 | 16,38 | 15,70 | 16,27 | 1,66% | - |
| 05.04.2024 | 16,42 | 16,43 | 15,67 | 16,01 | -2,50% | - |
| 04.04.2024 | 16,49 | 16,85 | 16,40 | 16,42 | -0,39% | - |
| 03.04.2024 | 16,66 | 16,66 | 16,18 | 16,48 | -1,08% | - |
| 02.04.2024 | 17,42 | 17,45 | 16,34 | 16,66 | -4,36% | - |
| 28.03.2024 | 17,46 | 17,53 | 17,26 | 17,42 | -0,23% | - |
| 27.03.2024 | 17,28 | 17,55 | 17,14 | 17,46 | 1,13% | - |
| 26.03.2024 | 17,18 | 17,42 | 16,97 | 17,27 | 0,49% | - |
| 25.03.2024 | 17,10 | 17,40 | 16,91 | 17,18 | 0,47% | - |
| 22.03.2024 | 17,62 | 17,63 | 16,94 | 17,10 | -2,95% | - |
| 21.03.2024 | 17,62 | 17,89 | 17,05 | 17,62 | 0,03% | - |
| 20.03.2024 | 17,27 | 17,66 | 17,15 | 17,62 | 2,03% | - |
| 19.03.2024 | 17,09 | 17,33 | 16,89 | 17,27 | 1,05% | - |
| 18.03.2024 | 17,43 | 17,50 | 16,94 | 17,09 | -1,89% | - |
| 15.03.2024 | 17,74 | 17,87 | 17,28 | 17,42 | -1,80% | - |
| 14.03.2024 | 18,06 | 18,32 | 17,61 | 17,74 | -1,77% | - |
| 13.03.2024 | 18,04 | 18,11 | 17,56 | 18,06 | 0,11% | - |
| 12.03.2024 | 17,93 | 18,09 | 17,55 | 18,04 | 0,61% | - |
| 11.03.2024 | 17,83 | 18,03 | 17,35 | 17,93 | 0,56% | - |
| 08.03.2024 | 17,20 | 18,06 | 17,09 | 17,83 | 3,66% | - |
| 07.03.2024 | 16,56 | 17,23 | 16,28 | 17,20 | 3,87% | - |
| 06.03.2024 | 15,91 | 16,60 | 15,83 | 16,56 | 3,99% | - |
| 05.03.2024 | 16,01 | 16,21 | 15,85 | 15,92 | -0,53% | - |
| 04.03.2024 | 16,49 | 16,54 | 15,90 | 16,01 | -2,91% | - |
| 01.03.2024 | 16,16 | 16,50 | 16,02 | 16,49 | 2,14% | - |
| 29.02.2024 | 16,08 | 16,33 | 16,01 | 16,14 | 0,50% | - |
| 28.02.2024 | 16,26 | 16,28 | 16,00 | 16,06 | -1,32% | - |
| 27.02.2024 | 16,41 | 16,62 | 16,14 | 16,28 | -0,79% | - |
| 26.02.2024 | 16,25 | 16,49 | 16,03 | 16,41 | 1,05% | - |
| 23.02.2024 | 16,71 | 16,74 | 16,11 | 16,24 | -2,81% | - |
| 22.02.2024 | 16,83 | 17,24 | 16,59 | 16,71 | -0,77% | - |
| 21.02.2024 | 16,86 | 16,93 | 16,70 | 16,84 | -0,12% | - |
| 20.02.2024 | 16,72 | 16,99 | 16,69 | 16,86 | 0,66% | - |
| 19.02.2024 | 16,93 | 16,98 | 16,65 | 16,75 | -1,06% | - |
| 16.02.2024 | 17,19 | 17,24 | 16,82 | 16,93 | -1,57% | - |
| 15.02.2024 | 16,54 | 17,21 | 16,52 | 17,20 | 3,93% | - |
| 14.02.2024 | 16,32 | 16,73 | 16,26 | 16,55 | 1,44% | - |
| 13.02.2024 | 16,32 | 16,54 | 16,08 | 16,31 | 0,00% | - |
| 12.02.2024 | 17,23 | 17,49 | 16,21 | 16,31 | -5,34% | - |
| 09.02.2024 | 17,26 | 17,41 | 17,01 | 17,23 | -0,14% | - |
| 08.02.2024 | 17,22 | 17,53 | 17,10 | 17,26 | 0,20% | - |
| 07.02.2024 | 16,99 | 17,65 | 16,95 | 17,22 | 1,38% | - |
| 06.02.2024 | 16,55 | 17,01 | 16,12 | 16,99 | 2,69% | - |
| 05.02.2024 | 15,47 | 16,58 | 15,42 | 16,54 | 7,06% | - |
| 02.02.2024 | 14,79 | 16,26 | 14,77 | 15,45 | 4,29% | - |
| 01.02.2024 | 15,30 | 15,32 | 14,68 | 14,82 | -3,14% | - |
| 31.01.2024 | 15,30 | 15,49 | 15,22 | 15,30 | 0,07% | - |
| 30.01.2024 | 15,31 | 15,52 | 15,22 | 15,29 | -0,16% | - |
| 29.01.2024 | 15,39 | 15,44 | 14,96 | 15,31 | -0,62% | - |
| 26.01.2024 | 15,58 | 15,58 | 15,16 | 15,41 | -1,12% | - |
| 25.01.2024 | 15,20 | 15,63 | 15,04 | 15,58 | 2,47% | - |
| 24.01.2024 | 14,89 | 15,67 | 14,89 | 15,21 | 2,08% | 636,00 |
| 23.01.2024 | 14,76 | 15,21 | 14,69 | 14,90 | 0,95% | - |
| 22.01.2024 | 14,51 | 14,84 | 14,29 | 14,76 | 1,86% | - |
| 19.01.2024 | 14,98 | 15,07 | 14,36 | 14,49 | -3,37% | - |
| 18.01.2024 | 15,09 | 15,32 | 14,88 | 14,99 | -0,63% | - |
| 17.01.2024 | 15,21 | 15,32 | 14,71 | 15,09 | -1,21% | - |
| 16.01.2024 | 15,24 | 15,43 | 15,03 | 15,27 | 0,23% | - |
| 15.01.2024 | 15,76 | 15,80 | 15,22 | 15,24 | -3,12% | - |
| 12.01.2024 | 15,25 | 15,74 | 14,52 | 15,73 | 3,18% | - |
| 11.01.2024 | 15,72 | 15,97 | 15,14 | 15,24 | -3,02% | - |
| 10.01.2024 | 16,71 | 16,73 | 15,50 | 15,72 | -5,95% | - |
| 09.01.2024 | 16,81 | 17,05 | 16,51 | 16,71 | -0,54% | - |
| 08.01.2024 | 16,17 | 16,82 | 15,89 | 16,80 | 3,93% | - |
| 05.01.2024 | 16,50 | 16,52 | 15,89 | 16,17 | -2,09% | - |
| 04.01.2024 | 16,50 | 16,88 | 16,37 | 16,51 | 0,09% | - |
| 03.01.2024 | 17,50 | 17,66 | 16,48 | 16,50 | -5,77% | - |
| 02.01.2024 | 17,79 | 17,80 | 17,23 | 17,51 | -1,52% | - |
| 29.12.2023 | 17,73 | 17,90 | 17,64 | 17,78 | 0,28% | - |
| 28.12.2023 | 17,90 | 17,98 | 17,51 | 17,73 | -0,87% | - |
| 27.12.2023 | 17,66 | 17,98 | 17,54 | 17,88 | 1,48% | - |