16,525€
0,58%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,29 | 16,64 | 16,28 | 16,53 | 0,58% | 6,00 |
| 16.05.2024 | 16,23 | 16,43 | 16,23 | 16,43 | 4,45% | 19,00 |
| 15.05.2024 | 15,66 | 15,73 | 15,53 | 15,73 | 2,34% | 21,00 |
| 14.05.2024 | 15,30 | 15,50 | 15,24 | 15,37 | 1,86% | 178,00 |
| 13.05.2024 | 15,09 | 15,09 | 15,09 | 15,09 | -1,69% | 150,00 |
| 10.05.2024 | 15,35 | 15,35 | 15,35 | 15,35 | 1,66% | 2,00 |
| 09.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,82% | 1,00 |
| 08.05.2024 | 15,41 | 15,43 | 15,13 | 15,23 | -0,68% | - |
| 07.05.2024 | 15,33 | 15,33 | 15,33 | 15,33 | 1,12% | 12,00 |
| 06.05.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 1,07% | 1,00 |
| 03.05.2024 | 14,90 | 15,23 | 14,90 | 15,00 | 5,19% | 430,00 |
| 02.05.2024 | 14,11 | 14,48 | 14,11 | 14,26 | 2,04% | 81,00 |
| 30.04.2024 | 14,29 | 14,44 | 13,98 | 13,98 | -2,38% | - |
| 29.04.2024 | 14,02 | 14,36 | 13,99 | 14,32 | 4,34% | - |
| 26.04.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -2,42% | 70,00 |
| 25.04.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,32% | 1,00 |
| 24.04.2024 | 14,35 | 14,39 | 13,86 | 14,02 | -0,60% | - |
| 23.04.2024 | 14,12 | 14,12 | 14,10 | 14,10 | 0,75% | 102,00 |
| 22.04.2024 | 14,16 | 14,23 | 13,89 | 14,00 | -0,29% | - |
| 19.04.2024 | 14,17 | 14,43 | 14,00 | 14,04 | -2,20% | - |
| 18.04.2024 | 15,66 | 15,68 | 13,72 | 14,35 | -7,75% | - |
| 17.04.2024 | 16,02 | 16,11 | 15,44 | 15,56 | -3,80% | - |
| 16.04.2024 | 16,17 | 16,17 | 16,17 | 16,17 | -1,37% | 250,00 |
| 15.04.2024 | 16,48 | 16,80 | 16,19 | 16,40 | 0,40% | - |
| 12.04.2024 | 16,61 | 16,89 | 16,30 | 16,33 | -1,42% | - |
| 11.04.2024 | 16,07 | 16,62 | 15,85 | 16,57 | 3,11% | - |
| 10.04.2024 | 16,33 | 16,57 | 16,00 | 16,07 | -1,32% | - |
| 09.04.2024 | 16,27 | 16,53 | 15,94 | 16,28 | 0,31% | - |
| 08.04.2024 | 16,23 | 16,23 | 16,23 | 16,23 | 0,56% | 80,00 |
| 05.04.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -2,71% | 90,00 |
| 04.04.2024 | 16,56 | 16,59 | 16,56 | 16,59 | -0,42% | 11,00 |
| 03.04.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 1,46% | 67,00 |
| 02.04.2024 | 17,35 | 17,37 | 16,42 | 16,42 | -5,77% | 415,00 |
| 28.03.2024 | 17,45 | 17,53 | 17,25 | 17,43 | -0,23% | - |
| 27.03.2024 | 17,27 | 17,55 | 17,14 | 17,47 | 0,26% | - |
| 26.03.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 1,40% | 7,00 |
| 25.03.2024 | 17,11 | 17,40 | 16,91 | 17,18 | 0,47% | - |
| 22.03.2024 | 17,56 | 17,64 | 16,92 | 17,10 | -2,95% | - |
| 21.03.2024 | 17,68 | 17,90 | 17,03 | 17,62 | 0,06% | - |
| 20.03.2024 | 17,25 | 17,66 | 17,15 | 17,61 | 1,97% | - |
| 19.03.2024 | 17,05 | 17,33 | 16,88 | 17,27 | 1,08% | - |
| 18.03.2024 | 17,43 | 17,50 | 16,93 | 17,09 | -1,89% | - |
| 15.03.2024 | 17,70 | 17,74 | 17,27 | 17,42 | -1,61% | - |
| 14.03.2024 | 17,92 | 17,92 | 17,70 | 17,70 | -2,02% | 317,00 |
| 13.03.2024 | 18,03 | 18,11 | 17,56 | 18,07 | 1,89% | - |
| 12.03.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -0,45% | 60,00 |
| 11.03.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -0,39% | 100,00 |
| 08.03.2024 | 17,69 | 18,08 | 17,69 | 17,88 | 5,36% | 884,00 |
| 07.03.2024 | 16,44 | 16,97 | 16,37 | 16,97 | 2,35% | 71,00 |
| 06.03.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 4,02% | 40,00 |
| 05.03.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 0,00% | 60,00 |
| 04.03.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -1,54% | 15,00 |
| 01.03.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 0,22% | 12,00 |
| 29.02.2024 | 16,12 | 16,33 | 16,02 | 16,16 | 0,53% | - |
| 28.02.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -1,38% | 22,00 |
| 27.02.2024 | 16,39 | 16,62 | 16,14 | 16,30 | -0,79% | - |
| 26.02.2024 | 16,22 | 16,49 | 16,03 | 16,43 | 1,39% | - |
| 23.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,11% | 70,00 |
| 22.02.2024 | 16,96 | 17,25 | 16,59 | 16,72 | -0,83% | - |
| 21.02.2024 | 16,93 | 16,94 | 16,71 | 16,86 | -0,12% | - |
| 20.02.2024 | 16,74 | 16,99 | 16,69 | 16,88 | 1,69% | - |
| 19.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,01% | 91,00 |
| 16.02.2024 | 17,19 | 17,24 | 16,82 | 16,94 | -1,51% | - |
| 15.02.2024 | 16,57 | 17,21 | 16,52 | 17,20 | 3,93% | - |
| 14.02.2024 | 16,37 | 16,73 | 16,25 | 16,55 | 1,38% | - |
| 13.02.2024 | 16,32 | 16,52 | 16,08 | 16,33 | 0,28% | - |
| 12.02.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -5,65% | 200,00 |
| 09.02.2024 | 17,29 | 17,43 | 17,01 | 17,26 | -0,12% | - |
| 08.02.2024 | 17,24 | 17,53 | 17,10 | 17,28 | -2,18% | - |
| 07.02.2024 | 16,95 | 17,66 | 16,95 | 17,66 | 3,88% | 110,00 |
| 06.02.2024 | 16,57 | 17,01 | 16,12 | 17,00 | 4,36% | - |
| 05.02.2024 | 16,02 | 16,29 | 16,02 | 16,29 | 5,44% | 251,00 |
| 02.02.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 0,98% | 200,00 |
| 01.02.2024 | 15,32 | 15,32 | 15,30 | 15,30 | -0,07% | 12,00 |
| 31.01.2024 | 15,27 | 15,49 | 15,22 | 15,31 | -0,03% | - |
| 30.01.2024 | 15,34 | 15,52 | 15,22 | 15,32 | -0,07% | - |
| 29.01.2024 | 15,42 | 15,44 | 14,96 | 15,33 | 0,56% | - |
| 26.01.2024 | 15,29 | 15,29 | 15,24 | 15,24 | -2,34% | 16,00 |
| 25.01.2024 | 15,24 | 15,61 | 15,04 | 15,61 | 1,40% | - |
| 24.01.2024 | 15,39 | 15,39 | 15,39 | 15,39 | 2,53% | 510,00 |
| 23.01.2024 | 15,01 | 15,01 | 15,01 | 15,01 | 3,09% | 49,00 |
| 22.01.2024 | 14,20 | 14,56 | 14,20 | 14,56 | 1,39% | 601,00 |
| 19.01.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -4,30% | 33,00 |
| 18.01.2024 | 15,11 | 15,33 | 14,89 | 15,01 | 0,30% | - |
| 17.01.2024 | 14,96 | 14,96 | 14,96 | 14,96 | -2,13% | 20,00 |
| 16.01.2024 | 15,15 | 15,44 | 15,04 | 15,29 | 0,20% | - |
| 15.01.2024 | 15,80 | 15,82 | 15,24 | 15,26 | -3,14% | - |
| 12.01.2024 | 15,30 | 15,76 | 14,53 | 15,75 | -0,25% | - |
| 11.01.2024 | 15,79 | 15,79 | 15,79 | 15,79 | 0,96% | 50,00 |
| 10.01.2024 | 16,00 | 16,00 | 15,64 | 15,64 | -5,61% | 70,00 |
| 09.01.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 4,48% | 20,00 |
| 08.01.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -0,56% | 220,00 |
| 05.01.2024 | 15,99 | 15,99 | 15,95 | 15,95 | -3,51% | 46,00 |
| 04.01.2024 | 16,52 | 16,89 | 16,37 | 16,53 | 0,12% | - |
| 03.01.2024 | 17,52 | 17,66 | 16,49 | 16,51 | -6,78% | - |
| 02.01.2024 | 17,70 | 17,71 | 17,70 | 17,71 | 0,83% | 12,00 |
| 29.12.2023 | 17,76 | 17,90 | 17,50 | 17,57 | 0,26% | - |
| 28.12.2023 | 17,61 | 17,61 | 17,52 | 17,52 | -2,01% | 479,00 |
| 27.12.2023 | 17,88 | 17,94 | 17,88 | 17,88 | 1,48% | 201,00 |
| 22.12.2023 | 16,95 | 17,80 | 16,73 | 17,62 | 3,37% | - |