22,070€
0,78%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 21,96 | 22,49 | 21,90 | 22,05 | 0,68% | 1,00 |
| 17.04.2024 | 22,30 | 22,30 | 21,90 | 21,90 | -0,64% | 5,00 |
| 16.04.2024 | 22,04 | 22,04 | 22,04 | 22,04 | 1,10% | 91,00 |
| 15.04.2024 | 21,88 | 21,88 | 21,80 | 21,80 | -0,27% | 2,00 |
| 12.04.2024 | 21,86 | 21,86 | 21,86 | 21,86 | -2,41% | 1,00 |
| 11.04.2024 | 22,38 | 22,58 | 22,10 | 22,40 | 0,18% | 452,00 |
| 10.04.2024 | 23,44 | 23,44 | 22,36 | 22,36 | -4,12% | 78,00 |
| 09.04.2024 | 23,00 | 23,32 | 23,00 | 23,32 | 1,39% | 512,00 |
| 08.04.2024 | 22,98 | 23,00 | 22,84 | 23,00 | 0,17% | 2.230,00 |
| 05.04.2024 | 22,48 | 22,96 | 22,48 | 22,96 | 0,53% | 701,00 |
| 04.04.2024 | 23,00 | 23,00 | 22,80 | 22,84 | 0,00% | 888,00 |
| 03.04.2024 | 22,77 | 22,88 | 22,51 | 22,84 | -0,44% | - |
| 02.04.2024 | 23,06 | 23,06 | 22,94 | 22,94 | -1,46% | 446,00 |
| 28.03.2024 | 23,28 | 23,28 | 23,28 | 23,28 | -2,10% | 22,00 |
| 27.03.2024 | 23,36 | 23,78 | 23,34 | 23,78 | 2,06% | - |
| 26.03.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,44% | 440,00 |
| 25.03.2024 | 23,64 | 23,64 | 23,64 | 23,64 | 0,30% | 20,00 |
| 22.03.2024 | 23,74 | 23,95 | 23,51 | 23,57 | 0,30% | - |
| 21.03.2024 | 23,50 | 23,52 | 23,50 | 23,50 | 0,51% | 7.400,00 |
| 20.03.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -0,51% | 25,00 |
| 19.03.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,51% | 200,00 |
| 18.03.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -3,07% | 250,00 |
| 15.03.2024 | 24,62 | 24,62 | 24,12 | 24,12 | -0,99% | 91,00 |
| 14.03.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -2,75% | 100,00 |
| 13.03.2024 | 25,07 | 25,31 | 24,75 | 25,05 | -0,16% | - |
| 12.03.2024 | 25,13 | 25,35 | 24,57 | 25,09 | 0,20% | - |
| 11.03.2024 | 25,01 | 25,27 | 24,87 | 25,04 | -0,63% | - |
| 08.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,05% | 4,00 |
| 07.03.2024 | 23,88 | 24,22 | 23,88 | 24,22 | 0,67% | 101,00 |
| 06.03.2024 | 23,63 | 24,12 | 23,44 | 24,06 | 3,08% | - |
| 05.03.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 0,04% | 80,00 |
| 04.03.2024 | 23,38 | 23,49 | 23,21 | 23,33 | -0,55% | - |
| 01.03.2024 | 22,62 | 23,46 | 22,62 | 23,46 | 1,73% | 36,00 |
| 29.02.2024 | 22,72 | 23,06 | 22,72 | 23,06 | 1,50% | 691,00 |
| 28.02.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,44% | 22,00 |
| 27.02.2024 | 22,96 | 23,07 | 22,53 | 22,82 | -0,74% | - |
| 26.02.2024 | 23,44 | 23,51 | 22,94 | 22,99 | -3,40% | - |
| 23.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 100,00 |
| 22.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,35% | 140,00 |
| 21.02.2024 | 23,66 | 23,72 | 23,66 | 23,72 | 0,59% | 52,00 |
| 20.02.2024 | 23,30 | 23,58 | 23,30 | 23,58 | 1,73% | 206,00 |
| 19.02.2024 | 22,55 | 23,19 | 22,53 | 23,18 | 2,11% | - |
| 16.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | 5,00 |
| 15.02.2024 | 22,34 | 22,60 | 22,34 | 22,60 | 1,66% | 401,00 |
| 14.02.2024 | 22,06 | 22,23 | 21,59 | 22,23 | -1,64% | - |
| 13.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 150,00 |
| 12.02.2024 | 21,98 | 22,50 | 21,98 | 22,50 | -0,62% | 575,00 |
| 09.02.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -1,99% | 7,00 |
| 08.02.2024 | 24,96 | 24,96 | 22,94 | 23,10 | -7,53% | 2.102,00 |
| 07.02.2024 | 25,10 | 25,12 | 24,98 | 24,98 | 0,16% | 305,00 |
| 06.02.2024 | 24,16 | 24,94 | 24,16 | 24,94 | 3,06% | - |
| 05.02.2024 | 24,20 | 24,20 | 24,16 | 24,20 | 1,09% | 51,00 |
| 02.02.2024 | 23,94 | 23,94 | 23,94 | 23,94 | -5,67% | 100,00 |
| 01.02.2024 | 26,50 | 26,50 | 25,38 | 25,38 | -2,12% | 51,00 |
| 31.01.2024 | 25,99 | 26,24 | 25,80 | 25,93 | -0,42% | - |
| 30.01.2024 | 26,00 | 26,08 | 26,00 | 26,04 | 0,85% | 597,00 |
| 29.01.2024 | 25,29 | 25,82 | 25,21 | 25,82 | 1,97% | - |
| 26.01.2024 | 25,55 | 25,67 | 25,29 | 25,32 | -1,17% | - |
| 25.01.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,63% | 2,00 |
| 24.01.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 1,27% | 460,00 |
| 23.01.2024 | 25,79 | 25,82 | 24,94 | 25,14 | -3,31% | - |
| 22.01.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,89% | 445,00 |
| 19.01.2024 | 25,57 | 25,79 | 25,47 | 25,77 | 1,30% | - |
| 18.01.2024 | 25,42 | 25,44 | 25,42 | 25,44 | 0,75% | 545,00 |
| 17.01.2024 | 25,30 | 25,44 | 24,71 | 25,25 | -0,94% | - |
| 16.01.2024 | 25,19 | 25,83 | 25,15 | 25,49 | -1,35% | - |
| 15.01.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 1,02% | 1,00 |
| 12.01.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 0,71% | 40,00 |
| 11.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,64% | 100,00 |
| 10.01.2024 | 24,77 | 25,15 | 24,73 | 24,99 | 1,50% | - |
| 09.01.2024 | 24,62 | 24,62 | 24,62 | 24,62 | 2,67% | 360,00 |
| 08.01.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -1,64% | 250,00 |
| 05.01.2024 | 24,36 | 24,86 | 24,36 | 24,38 | 1,75% | 930,00 |
| 04.01.2024 | 24,25 | 24,41 | 23,81 | 23,96 | -1,72% | - |
| 03.01.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,25% | 2,00 |
| 02.01.2024 | 24,08 | 24,32 | 24,04 | 24,32 | 0,41% | 64,00 |
| 29.12.2023 | 24,12 | 24,22 | 24,12 | 24,22 | -0,16% | 624,00 |
| 28.12.2023 | 24,20 | 24,26 | 24,20 | 24,26 | 0,58% | 298,00 |
| 27.12.2023 | 23,90 | 24,12 | 23,90 | 24,12 | 1,43% | 744,00 |
| 22.12.2023 | 23,55 | 23,97 | 23,51 | 23,78 | 0,46% | - |
| 21.12.2023 | 23,61 | 23,92 | 23,41 | 23,67 | -0,21% | - |
| 20.12.2023 | 23,84 | 23,84 | 23,72 | 23,72 | 2,24% | 79,00 |
| 19.12.2023 | 23,30 | 23,45 | 23,14 | 23,20 | -0,09% | - |
| 18.12.2023 | 22,98 | 23,36 | 22,98 | 23,22 | 0,69% | 243,00 |
| 15.12.2023 | 22,86 | 23,06 | 22,82 | 23,06 | 4,34% | 640,00 |
| 14.12.2023 | 22,10 | 22,10 | 22,10 | 22,10 | 1,84% | 2,00 |
| 13.12.2023 | 21,70 | 21,70 | 21,70 | 21,70 | 1,64% | 108,00 |
| 12.12.2023 | 21,31 | 21,51 | 21,03 | 21,35 | 0,52% | - |
| 11.12.2023 | 21,30 | 21,30 | 20,96 | 21,24 | -0,65% | 277,00 |
| 08.12.2023 | 21,38 | 21,38 | 21,38 | 21,38 | -2,02% | 125,00 |
| 07.12.2023 | 21,94 | 21,94 | 21,82 | 21,82 | -1,80% | 3,00 |
| 06.12.2023 | 22,22 | 22,22 | 22,22 | 22,22 | 0,09% | 2,00 |
| 05.12.2023 | 22,24 | 22,40 | 21,99 | 22,20 | -0,72% | - |
| 04.12.2023 | 22,23 | 22,36 | 21,99 | 22,36 | 1,64% | - |
| 01.12.2023 | 21,96 | 22,00 | 21,96 | 22,00 | 0,55% | 1.701,00 |
| 30.11.2023 | 21,88 | 21,88 | 21,88 | 21,88 | -1,40% | 50,00 |
| 29.11.2023 | 22,07 | 22,32 | 21,98 | 22,19 | 1,60% | - |
| 28.11.2023 | 21,84 | 21,84 | 21,84 | 21,84 | -1,53% | 60,00 |
| 27.11.2023 | 22,18 | 22,18 | 22,18 | 22,18 | 0,73% | 14,00 |
| 24.11.2023 | 22,00 | 22,06 | 22,00 | 22,02 | 0,09% | 2.682,00 |