23,160€
-2,53%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 23,76 | 23,76 | 23,12 | 23,16 | -2,53% | - |
27.03.2024 | 23,35 | 23,78 | 23,34 | 23,76 | 1,84% | - |
26.03.2024 | 23,39 | 23,46 | 22,91 | 23,33 | -0,26% | 100,00 |
25.03.2024 | 23,56 | 23,96 | 23,21 | 23,39 | -0,76% | - |
22.03.2024 | 23,79 | 23,95 | 23,51 | 23,57 | -0,92% | - |
21.03.2024 | 23,62 | 23,88 | 23,19 | 23,79 | 0,72% | - |
20.03.2024 | 23,24 | 23,62 | 22,97 | 23,62 | 1,64% | - |
19.03.2024 | 23,57 | 23,62 | 23,21 | 23,24 | -1,40% | - |
18.03.2024 | 24,08 | 24,08 | 23,19 | 23,57 | -2,04% | - |
15.03.2024 | 24,54 | 24,80 | 23,89 | 24,06 | -1,96% | - |
14.03.2024 | 25,06 | 25,10 | 24,35 | 24,54 | -2,08% | - |
13.03.2024 | 25,10 | 25,31 | 24,75 | 25,06 | -0,16% | - |
12.03.2024 | 25,04 | 25,35 | 24,59 | 25,10 | 0,24% | - |
11.03.2024 | 25,02 | 25,27 | 24,89 | 25,04 | 0,08% | - |
08.03.2024 | 24,19 | 25,31 | 24,12 | 25,02 | 3,43% | - |
07.03.2024 | 24,06 | 24,37 | 23,73 | 24,19 | 0,54% | - |
06.03.2024 | 23,58 | 24,12 | 23,43 | 24,06 | 1,95% | - |
05.03.2024 | 23,33 | 23,83 | 23,29 | 23,60 | 1,20% | - |
04.03.2024 | 23,39 | 23,49 | 23,20 | 23,32 | -0,26% | - |
01.03.2024 | 22,81 | 23,51 | 22,51 | 23,38 | 2,63% | - |
29.02.2024 | 22,59 | 23,13 | 22,59 | 22,78 | 0,93% | 148,00 |
28.02.2024 | 22,79 | 22,99 | 22,56 | 22,57 | -1,05% | - |
27.02.2024 | 22,98 | 23,07 | 22,53 | 22,81 | -0,74% | - |
26.02.2024 | 23,48 | 23,51 | 22,94 | 22,98 | -2,09% | - |
23.02.2024 | 23,76 | 23,93 | 23,46 | 23,47 | -1,22% | - |
22.02.2024 | 23,67 | 23,87 | 23,17 | 23,76 | 0,34% | - |
21.02.2024 | 23,50 | 23,75 | 23,23 | 23,68 | 0,77% | - |
20.02.2024 | 23,14 | 23,62 | 23,09 | 23,50 | 1,42% | - |
19.02.2024 | 22,52 | 23,19 | 22,52 | 23,17 | 2,89% | - |
16.02.2024 | 22,82 | 22,91 | 22,35 | 22,52 | -1,36% | - |
15.02.2024 | 22,22 | 22,85 | 22,14 | 22,83 | 2,70% | 100,00 |
14.02.2024 | 22,21 | 22,23 | 21,59 | 22,23 | 0,14% | - |
13.02.2024 | 22,42 | 22,68 | 22,13 | 22,20 | -0,94% | - |
12.02.2024 | 22,67 | 22,69 | 21,61 | 22,41 | -1,15% | - |
09.02.2024 | 23,02 | 23,06 | 22,31 | 22,67 | -1,52% | - |
08.02.2024 | 25,06 | 25,09 | 22,70 | 23,02 | -8,14% | 200,00 |
07.02.2024 | 24,93 | 25,19 | 24,88 | 25,06 | 0,52% | - |
06.02.2024 | 24,15 | 24,96 | 24,13 | 24,93 | 3,27% | - |
05.02.2024 | 24,08 | 24,25 | 23,89 | 24,14 | 0,33% | - |
02.02.2024 | 24,78 | 25,34 | 23,96 | 24,06 | -3,10% | - |
01.02.2024 | 25,93 | 26,63 | 24,45 | 24,83 | -4,24% | - |
31.01.2024 | 26,03 | 26,23 | 25,80 | 25,93 | -0,35% | - |
30.01.2024 | 25,77 | 26,17 | 25,73 | 26,02 | 0,97% | - |
29.01.2024 | 25,25 | 25,80 | 25,21 | 25,77 | 1,94% | - |
26.01.2024 | 25,61 | 25,66 | 25,27 | 25,28 | -1,29% | - |
25.01.2024 | 25,54 | 25,88 | 25,38 | 25,61 | 0,23% | - |
24.01.2024 | 25,11 | 25,67 | 25,11 | 25,55 | 1,71% | - |
23.01.2024 | 25,69 | 25,80 | 24,94 | 25,12 | -2,18% | - |
22.01.2024 | 25,79 | 26,01 | 25,48 | 25,68 | -0,23% | - |
19.01.2024 | 25,54 | 25,77 | 25,47 | 25,74 | 0,74% | - |
18.01.2024 | 25,23 | 25,63 | 25,19 | 25,55 | 1,27% | - |
17.01.2024 | 25,37 | 25,39 | 24,70 | 25,23 | -0,94% | - |
16.01.2024 | 25,29 | 25,81 | 25,13 | 25,47 | 0,71% | - |
15.01.2024 | 25,96 | 26,00 | 25,13 | 25,29 | -2,39% | 2,00 |
12.01.2024 | 25,31 | 26,07 | 25,29 | 25,91 | 2,41% | 43,00 |
11.01.2024 | 24,95 | 25,71 | 24,95 | 25,30 | 1,40% | - |
10.01.2024 | 24,81 | 25,09 | 24,73 | 24,95 | 0,56% | - |
09.01.2024 | 24,53 | 25,09 | 24,47 | 24,81 | 1,18% | - |
08.01.2024 | 24,40 | 24,54 | 23,96 | 24,52 | 0,49% | - |
05.01.2024 | 23,92 | 24,75 | 23,82 | 24,40 | 1,92% | 400,00 |
04.01.2024 | 24,23 | 24,41 | 23,81 | 23,94 | -1,20% | - |
03.01.2024 | 24,10 | 24,49 | 24,01 | 24,23 | 0,50% | - |
02.01.2024 | 24,17 | 24,30 | 23,86 | 24,11 | -0,12% | - |
29.12.2023 | 24,17 | 24,25 | 24,05 | 24,14 | -0,12% | - |
28.12.2023 | 24,09 | 24,32 | 24,08 | 24,17 | 0,46% | - |
27.12.2023 | 23,82 | 24,23 | 23,73 | 24,06 | 1,22% | - |
22.12.2023 | 23,65 | 23,96 | 23,51 | 23,77 | 0,51% | - |
21.12.2023 | 23,51 | 23,92 | 23,41 | 23,65 | 0,60% | - |
20.12.2023 | 23,20 | 23,87 | 23,17 | 23,51 | 1,38% | - |
19.12.2023 | 23,30 | 23,45 | 23,14 | 23,19 | -0,43% | - |
18.12.2023 | 22,96 | 23,41 | 22,93 | 23,29 | 1,44% | - |
15.12.2023 | 21,96 | 23,30 | 21,96 | 22,96 | 4,70% | - |
14.12.2023 | 21,84 | 22,28 | 21,72 | 21,93 | 0,41% | - |
13.12.2023 | 21,35 | 21,86 | 21,28 | 21,84 | 2,30% | - |
12.12.2023 | 21,30 | 21,51 | 21,04 | 21,35 | 0,38% | - |
11.12.2023 | 21,41 | 21,42 | 20,97 | 21,27 | -0,65% | - |
08.12.2023 | 21,59 | 21,81 | 21,11 | 21,41 | -0,79% | - |
07.12.2023 | 22,16 | 22,16 | 21,48 | 21,58 | -2,62% | - |
06.12.2023 | 22,20 | 22,40 | 22,11 | 22,16 | -0,18% | - |
05.12.2023 | 22,33 | 22,38 | 21,99 | 22,20 | -0,54% | - |
04.12.2023 | 22,25 | 22,34 | 21,99 | 22,32 | 0,22% | - |
01.12.2023 | 21,96 | 22,27 | 21,72 | 22,27 | 1,55% | - |
30.11.2023 | 22,19 | 22,27 | 21,64 | 21,93 | -1,22% | - |
29.11.2023 | 22,04 | 22,32 | 21,98 | 22,20 | 0,73% | - |
28.11.2023 | 21,91 | 22,12 | 21,80 | 22,04 | 0,59% | - |
27.11.2023 | 22,13 | 22,30 | 21,85 | 21,91 | -1,13% | - |
24.11.2023 | 21,93 | 22,19 | 21,89 | 22,16 | 1,05% | - |
23.11.2023 | 21,13 | 22,02 | 21,09 | 21,93 | 3,88% | - |
22.11.2023 | 21,22 | 21,28 | 21,06 | 21,11 | -0,52% | - |
21.11.2023 | 21,13 | 21,29 | 21,08 | 21,22 | 0,43% | 50,00 |
20.11.2023 | 21,14 | 21,39 | 21,09 | 21,13 | -0,09% | - |
17.11.2023 | 21,35 | 21,57 | 20,93 | 21,15 | -0,94% | - |
16.11.2023 | 21,50 | 21,55 | 21,22 | 21,35 | -0,70% | - |
15.11.2023 | 20,96 | 21,61 | 20,96 | 21,50 | 2,48% | - |
14.11.2023 | 20,66 | 21,02 | 20,55 | 20,98 | 1,45% | - |
13.11.2023 | 20,41 | 20,75 | 20,22 | 20,68 | 1,32% | - |
10.11.2023 | 20,44 | 20,54 | 20,15 | 20,41 | -0,24% | - |
09.11.2023 | 19,93 | 20,68 | 19,88 | 20,46 | 2,71% | 12,00 |
08.11.2023 | 19,54 | 20,20 | 19,45 | 19,92 | 1,92% | - |
07.11.2023 | 19,72 | 19,72 | 19,33 | 19,55 | -0,96% | - |