167,52SEK
-0,28%
Echtzeit-Aktienkurs BIOTAGE AB SK 1
Bid:
Ask:
Aktienkurse zur BIOTAGE AB SK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 167,80 | 169,40 | 166,40 | 167,40 | -0,36% | 61.419,00 |
| 30.04.2024 | 167,60 | 169,70 | 166,30 | 168,00 | 0,24% | 132.435,00 |
| 29.04.2024 | 163,40 | 169,30 | 162,00 | 167,60 | 1,27% | 269.422,00 |
| 26.04.2024 | 163,10 | 167,10 | 156,20 | 165,50 | 0,49% | 296.758,00 |
| 25.04.2024 | 161,00 | 165,50 | 158,30 | 164,70 | 2,49% | 301.585,00 |
| 24.04.2024 | 162,60 | 163,60 | 160,70 | 160,70 | -1,35% | 84.575,00 |
| 23.04.2024 | 161,80 | 163,70 | 160,60 | 162,90 | 1,81% | 161.878,00 |
| 22.04.2024 | 160,20 | 161,30 | 157,60 | 160,00 | 0,95% | 311.421,00 |
| 19.04.2024 | 161,60 | 162,00 | 157,50 | 158,50 | -3,06% | 107.883,00 |
| 18.04.2024 | 168,20 | 168,20 | 160,30 | 163,50 | -2,68% | 136.977,00 |
| 17.04.2024 | 170,00 | 171,40 | 166,90 | 168,00 | -1,35% | 54.121,00 |
| 16.04.2024 | 169,40 | 171,30 | 167,70 | 170,30 | -1,33% | 64.261,00 |
| 15.04.2024 | 170,40 | 174,60 | 170,40 | 172,60 | 1,35% | 129.200,00 |
| 12.04.2024 | 177,60 | 179,00 | 169,40 | 170,30 | -3,46% | 73.697,00 |
| 11.04.2024 | 178,50 | 179,00 | 171,20 | 176,40 | 0,92% | 53.071,00 |
| 10.04.2024 | 180,00 | 180,00 | 173,70 | 174,80 | -0,34% | 67.305,00 |
| 09.04.2024 | 175,40 | 179,40 | 173,50 | 175,40 | 0,11% | 67.432,00 |
| 08.04.2024 | 172,60 | 175,40 | 172,40 | 175,20 | 1,74% | 45.708,00 |
| 05.04.2024 | 174,20 | 175,30 | 171,00 | 172,20 | -2,38% | 69.039,00 |
| 04.04.2024 | 178,50 | 179,00 | 175,30 | 176,40 | -0,34% | 38.468,00 |
| 03.04.2024 | 178,00 | 179,40 | 173,50 | 177,00 | -0,56% | 62.594,00 |
| 02.04.2024 | 181,90 | 183,30 | 175,70 | 178,00 | -2,14% | 67.168,00 |
| 28.03.2024 | 182,00 | 187,10 | 181,30 | 181,90 | 0,00% | 72.008,00 |
| 27.03.2024 | 184,10 | 185,60 | 179,90 | 181,90 | -1,20% | 187.186,00 |
| 26.03.2024 | 178,70 | 185,00 | 177,10 | 184,10 | 3,02% | 72.153,00 |
| 25.03.2024 | 173,20 | 178,70 | 170,40 | 178,70 | 2,94% | 60.532,00 |
| 22.03.2024 | 175,40 | 175,50 | 171,10 | 173,60 | -1,03% | 43.170,00 |
| 21.03.2024 | 173,90 | 177,20 | 172,80 | 175,40 | 2,21% | 142.101,00 |
| 20.03.2024 | 176,20 | 176,80 | 171,20 | 171,60 | -2,61% | 59.494,00 |
| 19.03.2024 | 174,30 | 176,90 | 173,30 | 176,20 | 0,51% | 96.571,00 |
| 18.03.2024 | 176,10 | 177,60 | 174,00 | 175,30 | -0,45% | 67.240,00 |
| 15.03.2024 | 177,50 | 177,90 | 175,00 | 176,10 | -0,79% | 67.991,00 |
| 14.03.2024 | 179,60 | 180,80 | 176,60 | 177,50 | -1,17% | 86.814,00 |
| 13.03.2024 | 182,80 | 182,90 | 178,40 | 179,60 | -1,75% | 45.286,00 |
| 12.03.2024 | 185,00 | 185,00 | 179,00 | 182,80 | -0,76% | 85.112,00 |
| 11.03.2024 | 179,40 | 184,60 | 175,80 | 184,20 | 2,68% | 96.577,00 |
| 08.03.2024 | 177,60 | 180,50 | 176,60 | 179,40 | 1,01% | 80.947,00 |
| 07.03.2024 | 169,40 | 178,80 | 166,60 | 177,60 | 4,84% | 91.156,00 |
| 06.03.2024 | 169,20 | 172,30 | 167,80 | 169,40 | 0,12% | 115.459,00 |
| 05.03.2024 | 169,00 | 175,40 | 168,60 | 169,20 | -2,48% | 76.049,00 |
| 04.03.2024 | 176,50 | 177,90 | 170,60 | 173,50 | -1,70% | 67.874,00 |
| 01.03.2024 | 173,70 | 177,00 | 170,80 | 176,50 | 1,61% | 83.107,00 |
| 29.02.2024 | 167,10 | 174,80 | 166,60 | 173,70 | 3,95% | 144.414,00 |
| 28.02.2024 | 167,10 | 167,90 | 165,40 | 167,10 | 0,00% | 71.582,00 |
| 27.02.2024 | 167,00 | 168,10 | 165,20 | 167,10 | -0,12% | 153.298,00 |
| 26.02.2024 | 168,50 | 168,90 | 165,60 | 167,30 | -1,01% | 135.495,00 |
| 23.02.2024 | 175,20 | 175,50 | 169,00 | 169,00 | -2,87% | 89.317,00 |
| 22.02.2024 | 179,80 | 180,70 | 173,30 | 174,00 | -1,08% | 143.634,00 |
| 21.02.2024 | 177,90 | 179,10 | 174,30 | 175,90 | -1,18% | 122.673,00 |
| 20.02.2024 | 184,00 | 185,60 | 174,50 | 178,00 | -3,52% | 253.308,00 |
| 19.02.2024 | 186,40 | 186,70 | 179,30 | 184,50 | -0,97% | 148.403,00 |
| 16.02.2024 | 171,90 | 186,30 | 171,90 | 186,30 | 9,65% | 300.502,00 |
| 15.02.2024 | 149,50 | 177,70 | 142,40 | 169,90 | 13,65% | 399.369,00 |
| 14.02.2024 | 149,00 | 149,70 | 145,10 | 149,50 | 0,20% | 146.910,00 |
| 13.02.2024 | 152,00 | 154,40 | 146,50 | 149,20 | -1,84% | 100.624,00 |
| 12.02.2024 | 149,50 | 152,80 | 149,00 | 152,00 | 0,13% | 54.571,00 |
| 09.02.2024 | 153,40 | 154,40 | 151,80 | 151,80 | -1,04% | 27.002,00 |
| 08.02.2024 | 153,80 | 158,40 | 153,20 | 153,40 | -0,26% | 122.078,00 |
| 07.02.2024 | 154,30 | 155,60 | 153,00 | 153,80 | 0,59% | 57.430,00 |
| 06.02.2024 | 149,80 | 154,30 | 148,70 | 152,90 | 2,96% | 117.697,00 |
| 05.02.2024 | 146,00 | 150,10 | 146,00 | 148,50 | 1,71% | 79.010,00 |
| 02.02.2024 | 144,30 | 148,10 | 143,80 | 146,00 | 1,60% | 144.445,00 |
| 01.02.2024 | 147,20 | 147,20 | 143,00 | 143,70 | -2,44% | 48.513,00 |
| 31.01.2024 | 148,30 | 150,20 | 146,20 | 147,30 | -0,67% | 75.001,00 |
| 30.01.2024 | 148,60 | 151,70 | 147,20 | 148,30 | -0,34% | 190.600,00 |
| 29.01.2024 | 147,30 | 149,60 | 145,10 | 148,80 | 0,68% | 190.634,00 |
| 26.01.2024 | 141,80 | 149,50 | 141,80 | 147,80 | 4,16% | 156.873,00 |
| 25.01.2024 | 140,00 | 142,20 | 138,70 | 141,90 | 2,09% | 67.678,00 |
| 24.01.2024 | 141,20 | 143,40 | 139,00 | 139,00 | -1,56% | 91.311,00 |
| 23.01.2024 | 138,50 | 143,00 | 136,50 | 141,20 | 2,24% | 145.387,00 |
| 22.01.2024 | 135,20 | 138,70 | 133,20 | 138,10 | 2,14% | 99.602,00 |
| 19.01.2024 | 137,30 | 139,20 | 134,40 | 135,20 | -0,22% | 131.749,00 |
| 18.01.2024 | 134,00 | 137,10 | 133,60 | 135,50 | 1,19% | 65.076,00 |
| 17.01.2024 | 132,00 | 134,70 | 130,40 | 133,90 | -0,30% | 90.891,00 |
| 16.01.2024 | 134,90 | 135,20 | 132,20 | 134,30 | -1,10% | 70.035,00 |
| 15.01.2024 | 138,90 | 138,90 | 133,90 | 135,80 | -2,23% | 118.199,00 |
| 12.01.2024 | 135,40 | 139,70 | 134,80 | 138,90 | 5,07% | 164.183,00 |
| 11.01.2024 | 136,10 | 137,60 | 131,40 | 132,20 | -1,86% | 96.171,00 |
| 10.01.2024 | 134,00 | 136,30 | 132,10 | 134,70 | 0,67% | 160.349,00 |
| 09.01.2024 | 125,00 | 134,30 | 125,00 | 133,80 | 3,72% | 154.279,00 |
| 08.01.2024 | 125,00 | 129,80 | 123,40 | 129,00 | 2,95% | 63.462,00 |
| 05.01.2024 | 129,00 | 129,00 | 122,20 | 125,30 | -2,41% | 183.152,00 |
| 04.01.2024 | 128,70 | 132,00 | 126,50 | 128,40 | -0,23% | 211.504,00 |
| 03.01.2024 | 135,00 | 135,30 | 126,90 | 128,70 | -4,53% | 46.918,00 |
| 02.01.2024 | 133,70 | 135,70 | 132,30 | 134,80 | 0,82% | 40.751,00 |
| 29.12.2023 | 132,50 | 135,50 | 131,00 | 133,70 | 0,83% | 57.905,00 |
| 28.12.2023 | 130,90 | 133,20 | 130,30 | 132,60 | 1,30% | 25.404,00 |
| 27.12.2023 | 130,00 | 133,80 | 129,80 | 130,90 | 0,69% | 174.272,00 |
| 22.12.2023 | 131,00 | 131,20 | 127,70 | 130,00 | -0,76% | 335.264,00 |
| 21.12.2023 | 127,60 | 131,40 | 124,60 | 131,00 | 2,66% | 263.954,00 |
| 20.12.2023 | 128,50 | 128,50 | 126,00 | 127,60 | -0,70% | 50.945,00 |
| 19.12.2023 | 124,10 | 128,80 | 124,10 | 128,50 | 4,90% | 50.234,00 |
| 18.12.2023 | 125,00 | 125,70 | 122,50 | 122,50 | -2,00% | 31.681,00 |
| 15.12.2023 | 124,90 | 126,70 | 122,20 | 125,00 | 2,46% | 351.033,00 |
| 14.12.2023 | 116,60 | 124,50 | 116,60 | 122,00 | 5,08% | 487.037,00 |
| 13.12.2023 | 117,80 | 118,30 | 114,70 | 116,10 | -0,94% | 933.095,00 |
| 12.12.2023 | 121,50 | 121,60 | 116,60 | 117,20 | -3,54% | 164.941,00 |
| 11.12.2023 | 120,60 | 125,20 | 119,90 | 121,50 | -3,26% | 1.145.165,00 |
| 08.12.2023 | 123,80 | 127,90 | 123,80 | 125,60 | 1,45% | 45.567,00 |
| 07.12.2023 | 126,00 | 126,00 | 121,30 | 123,80 | -1,75% | 52.698,00 |