Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,90 | 24,12 | 23,74 | 23,74 | -2,38% | - |
| 30.04.2024 | 24,00 | 24,36 | 24,00 | 24,32 | 1,00% | - |
| 29.04.2024 | 23,92 | 24,16 | 23,52 | 24,08 | 1,69% | - |
| 26.04.2024 | 23,70 | 23,76 | 23,68 | 23,68 | -0,67% | - |
| 25.04.2024 | 22,66 | 24,40 | 22,66 | 23,84 | 4,20% | - |
| 24.04.2024 | 23,14 | 23,18 | 22,88 | 22,88 | 0,26% | 350,00 |
| 23.04.2024 | 22,52 | 22,82 | 22,52 | 22,82 | 0,97% | - |
| 22.04.2024 | 22,34 | 22,60 | 22,34 | 22,60 | 1,71% | - |
| 19.04.2024 | 21,90 | 22,22 | 21,86 | 22,22 | 0,27% | - |
| 18.04.2024 | 21,76 | 22,18 | 21,76 | 22,16 | 1,84% | - |
| 17.04.2024 | 21,94 | 22,12 | 21,76 | 21,76 | -1,63% | - |
| 16.04.2024 | 21,80 | 22,12 | 21,54 | 22,12 | 0,91% | - |
| 15.04.2024 | 21,70 | 21,92 | 21,66 | 21,92 | 1,29% | - |
| 12.04.2024 | 22,16 | 22,30 | 21,64 | 21,64 | -1,99% | - |
| 11.04.2024 | 22,28 | 22,28 | 22,08 | 22,08 | -1,43% | - |
| 10.04.2024 | 23,16 | 23,18 | 22,40 | 22,40 | -2,95% | - |
| 09.04.2024 | 22,58 | 23,08 | 22,58 | 23,08 | 1,50% | - |
| 08.04.2024 | 22,68 | 22,76 | 22,68 | 22,74 | -0,09% | - |
| 05.04.2024 | 22,42 | 22,76 | 22,18 | 22,76 | 0,09% | - |
| 04.04.2024 | 22,66 | 22,76 | 22,56 | 22,74 | 0,35% | - |
| 03.04.2024 | 22,60 | 22,66 | 22,54 | 22,66 | -0,18% | - |
| 02.04.2024 | 22,94 | 22,98 | 22,66 | 22,70 | -1,65% | - |
| 28.03.2024 | 23,52 | 23,52 | 23,08 | 23,08 | -1,62% | - |
| 27.03.2024 | 23,14 | 23,46 | 23,14 | 23,46 | 2,18% | - |
| 26.03.2024 | 23,24 | 23,24 | 22,96 | 22,96 | -1,80% | - |
| 25.03.2024 | 23,64 | 23,64 | 23,32 | 23,38 | -0,93% | - |
| 22.03.2024 | 23,52 | 23,66 | 23,52 | 23,60 | -0,59% | - |
| 21.03.2024 | 23,50 | 23,74 | 23,10 | 23,74 | 1,80% | - |
| 20.03.2024 | 23,00 | 23,32 | 23,00 | 23,32 | 0,52% | - |
| 19.03.2024 | 23,36 | 23,46 | 23,20 | 23,20 | -1,28% | - |
| 18.03.2024 | 23,86 | 23,86 | 23,32 | 23,50 | -1,59% | - |
| 15.03.2024 | 24,54 | 24,56 | 23,82 | 23,88 | -2,85% | - |
| 14.03.2024 | 24,82 | 24,82 | 24,34 | 24,58 | -1,68% | - |
| 13.03.2024 | 24,88 | 25,00 | 24,82 | 25,00 | -0,08% | - |
| 12.03.2024 | 24,92 | 25,20 | 24,78 | 25,02 | 0,64% | - |
| 11.03.2024 | 24,78 | 25,06 | 24,78 | 24,86 | -0,56% | - |
| 08.03.2024 | 23,98 | 25,04 | 23,98 | 25,00 | 3,91% | - |
| 07.03.2024 | 23,76 | 24,12 | 23,72 | 24,06 | 0,42% | - |
| 06.03.2024 | 23,42 | 23,96 | 23,32 | 23,96 | 1,70% | - |
| 05.03.2024 | 23,04 | 23,56 | 23,04 | 23,56 | 1,55% | - |
| 04.03.2024 | 23,16 | 23,22 | 23,16 | 23,20 | -0,09% | - |
| 01.03.2024 | 22,64 | 23,24 | 22,50 | 23,22 | 3,11% | - |
| 29.02.2024 | 22,44 | 22,84 | 22,44 | 22,52 | 0,09% | - |
| 28.02.2024 | 22,62 | 22,82 | 22,50 | 22,50 | -0,97% | - |
| 27.02.2024 | 22,76 | 22,82 | 22,58 | 22,72 | -0,70% | - |
| 26.02.2024 | 23,24 | 23,30 | 22,88 | 22,88 | -2,22% | - |
| 23.02.2024 | 23,54 | 23,72 | 23,40 | 23,40 | -0,85% | - |
| 22.02.2024 | 23,60 | 23,60 | 23,10 | 23,60 | 0,00% | - |
| 21.02.2024 | 23,34 | 23,60 | 23,14 | 23,60 | 0,85% | - |
| 20.02.2024 | 22,94 | 23,40 | 22,94 | 23,40 | 1,65% | - |
| 19.02.2024 | 22,36 | 23,02 | 22,36 | 23,02 | 2,40% | - |
| 16.02.2024 | 22,68 | 22,68 | 22,34 | 22,48 | -0,44% | - |
| 15.02.2024 | 22,08 | 22,58 | 22,08 | 22,58 | 2,64% | - |
| 14.02.2024 | 21,80 | 22,00 | 21,74 | 22,00 | -0,63% | - |
| 13.02.2024 | 22,30 | 22,44 | 22,10 | 22,14 | -0,98% | - |
| 12.02.2024 | 22,50 | 22,50 | 22,04 | 22,36 | -0,71% | - |
| 09.02.2024 | 22,84 | 22,84 | 22,22 | 22,52 | -0,97% | - |
| 08.02.2024 | 24,86 | 24,86 | 22,66 | 22,74 | -8,53% | 180,00 |
| 07.02.2024 | 24,72 | 24,98 | 24,72 | 24,86 | 0,57% | - |
| 06.02.2024 | 24,00 | 24,74 | 24,00 | 24,72 | 3,26% | - |
| 05.02.2024 | 23,86 | 24,04 | 23,78 | 23,94 | 0,42% | - |
| 02.02.2024 | 24,62 | 25,00 | 23,84 | 23,84 | -2,69% | - |
| 01.02.2024 | 25,66 | 26,46 | 24,46 | 24,50 | -5,48% | - |
| 31.01.2024 | 25,80 | 26,04 | 25,80 | 25,92 | 0,39% | - |
| 30.01.2024 | 25,58 | 25,84 | 25,58 | 25,82 | 1,10% | - |
| 29.01.2024 | 25,08 | 25,54 | 25,08 | 25,54 | 1,19% | - |
| 26.01.2024 | 25,36 | 25,42 | 25,24 | 25,24 | -0,71% | - |
| 25.01.2024 | 25,36 | 25,50 | 25,36 | 25,42 | -0,24% | - |
| 24.01.2024 | 25,06 | 25,48 | 25,06 | 25,48 | 2,17% | - |
| 23.01.2024 | 25,62 | 25,62 | 24,86 | 24,94 | -2,58% | - |
| 22.01.2024 | 25,58 | 25,74 | 25,58 | 25,60 | 0,00% | 330,00 |
| 19.01.2024 | 25,34 | 25,66 | 25,34 | 25,60 | 0,71% | 50,00 |
| 18.01.2024 | 25,12 | 25,42 | 25,12 | 25,42 | 0,87% | - |
| 17.01.2024 | 25,06 | 25,38 | 24,94 | 25,20 | -1,25% | - |
| 16.01.2024 | 25,00 | 25,56 | 25,00 | 25,52 | 0,79% | - |
| 15.01.2024 | 25,82 | 25,82 | 25,24 | 25,32 | -2,31% | - |
| 12.01.2024 | 25,18 | 25,94 | 25,14 | 25,92 | 1,65% | - |
| 11.01.2024 | 24,90 | 25,50 | 24,90 | 25,50 | 2,49% | - |
| 10.01.2024 | 24,60 | 25,00 | 24,60 | 24,88 | -0,24% | - |
| 09.01.2024 | 24,32 | 25,00 | 24,32 | 24,94 | 2,13% | - |
| 08.01.2024 | 24,28 | 24,42 | 24,06 | 24,42 | 2,09% | - |
| 05.01.2024 | 23,70 | 23,92 | 23,70 | 23,92 | -0,25% | - |
| 04.01.2024 | 24,06 | 24,28 | 23,86 | 23,98 | -1,24% | - |
| 03.01.2024 | 23,92 | 24,34 | 23,92 | 24,28 | 0,50% | - |
| 02.01.2024 | 23,68 | 24,24 | 23,68 | 24,16 | 0,08% | 400,00 |
| 29.12.2023 | 24,00 | 24,14 | 24,00 | 24,14 | -0,25% | - |
| 28.12.2023 | 23,92 | 24,24 | 23,92 | 24,20 | 0,50% | - |
| 27.12.2023 | 23,64 | 24,10 | 23,62 | 24,08 | 1,01% | 84,00 |
| 22.12.2023 | 23,34 | 23,86 | 23,34 | 23,84 | 1,02% | - |
| 21.12.2023 | 23,42 | 23,72 | 23,42 | 23,60 | -0,51% | - |
| 20.12.2023 | 22,98 | 23,72 | 22,98 | 23,72 | 2,33% | - |
| 19.12.2023 | 23,12 | 23,34 | 23,12 | 23,18 | -0,26% | - |
| 18.12.2023 | 22,76 | 23,24 | 22,76 | 23,24 | 0,09% | - |
| 15.12.2023 | 21,78 | 23,22 | 21,78 | 23,22 | 5,83% | - |
| 14.12.2023 | 21,70 | 22,22 | 21,70 | 21,94 | 1,20% | - |
| 13.12.2023 | 21,10 | 21,74 | 21,10 | 21,68 | 1,78% | - |
| 12.12.2023 | 21,16 | 21,40 | 21,12 | 21,30 | 0,47% | - |
| 11.12.2023 | 21,20 | 21,22 | 21,06 | 21,20 | -0,47% | - |
| 08.12.2023 | 21,38 | 21,70 | 21,30 | 21,30 | -1,21% | - |
| 07.12.2023 | 21,92 | 22,06 | 21,50 | 21,56 | -2,88% | - |