14,160€
0,93%
Echtzeit-Aktienkurs VITROLIFE AB SK 0,2
Bid:
Ask:
Aktienkurse zur VITROLIFE AB SK 0,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,06 | 14,50 | 14,00 | 14,22 | 2,38% | - |
| 30.04.2024 | 14,22 | 14,43 | 13,89 | 13,89 | -3,04% | - |
| 29.04.2024 | 14,01 | 14,35 | 13,99 | 14,32 | 2,62% | - |
| 26.04.2024 | 13,53 | 14,01 | 13,47 | 13,96 | 3,18% | - |
| 25.04.2024 | 13,87 | 14,25 | 13,31 | 13,53 | -2,87% | - |
| 24.04.2024 | 14,42 | 14,42 | 13,86 | 13,93 | -2,52% | - |
| 23.04.2024 | 14,17 | 14,32 | 13,88 | 14,29 | 0,88% | - |
| 22.04.2024 | 14,24 | 14,25 | 13,88 | 14,16 | 0,89% | - |
| 19.04.2024 | 14,05 | 14,43 | 13,99 | 14,04 | -1,61% | - |
| 18.04.2024 | 15,75 | 15,77 | 13,73 | 14,27 | -8,26% | - |
| 17.04.2024 | 16,02 | 16,12 | 15,45 | 15,55 | -3,45% | - |
| 16.04.2024 | 16,30 | 16,41 | 15,66 | 16,11 | -1,71% | - |
| 15.04.2024 | 16,67 | 16,80 | 16,19 | 16,39 | -0,46% | - |
| 12.04.2024 | 16,61 | 16,89 | 16,37 | 16,46 | -0,60% | - |
| 11.04.2024 | 16,07 | 16,62 | 15,86 | 16,56 | 3,15% | - |
| 10.04.2024 | 16,42 | 16,57 | 16,01 | 16,06 | -1,41% | - |
| 09.04.2024 | 16,19 | 16,53 | 15,93 | 16,29 | 0,06% | - |
| 08.04.2024 | 16,10 | 16,38 | 15,70 | 16,28 | 1,66% | - |
| 05.04.2024 | 16,49 | 16,49 | 15,68 | 16,01 | -1,63% | - |
| 04.04.2024 | 16,57 | 16,85 | 16,25 | 16,28 | -1,21% | - |
| 03.04.2024 | 16,58 | 16,76 | 16,17 | 16,48 | -1,73% | 603,00 |
| 02.04.2024 | 17,33 | 17,47 | 16,35 | 16,77 | -3,73% | - |
| 28.03.2024 | 17,44 | 17,54 | 17,16 | 17,42 | 1,66% | - |
| 27.03.2024 | 17,27 | 17,56 | 17,13 | 17,13 | -0,78% | - |
| 26.03.2024 | 17,22 | 17,41 | 16,97 | 17,27 | 0,52% | - |
| 25.03.2024 | 17,21 | 17,40 | 16,93 | 17,18 | -0,23% | - |
| 22.03.2024 | 17,55 | 17,64 | 16,92 | 17,22 | -2,33% | - |
| 21.03.2024 | 17,81 | 17,91 | 17,05 | 17,63 | -0,51% | - |
| 20.03.2024 | 17,25 | 17,73 | 17,09 | 17,72 | 2,58% | - |
| 19.03.2024 | 17,06 | 17,33 | 16,92 | 17,27 | 1,11% | - |
| 18.03.2024 | 17,42 | 17,49 | 16,94 | 17,08 | -1,92% | - |
| 15.03.2024 | 17,55 | 17,69 | 17,25 | 17,42 | -1,02% | - |
| 14.03.2024 | 18,05 | 18,32 | 17,49 | 17,60 | -2,55% | - |
| 13.03.2024 | 18,04 | 18,10 | 17,55 | 18,06 | 0,11% | - |
| 12.03.2024 | 18,00 | 18,10 | 17,58 | 18,04 | 0,61% | - |
| 11.03.2024 | 17,72 | 18,04 | 17,35 | 17,93 | 1,07% | - |
| 08.03.2024 | 17,21 | 18,04 | 17,10 | 17,74 | 3,02% | - |
| 07.03.2024 | 16,54 | 17,25 | 16,23 | 17,22 | 3,86% | - |
| 06.03.2024 | 15,96 | 16,61 | 15,86 | 16,58 | 4,11% | - |
| 05.03.2024 | 15,96 | 16,21 | 15,78 | 15,92 | -0,72% | - |
| 04.03.2024 | 16,49 | 16,62 | 15,90 | 16,04 | -2,85% | - |
| 01.03.2024 | 16,28 | 16,51 | 16,01 | 16,51 | 2,17% | - |
| 29.02.2024 | 16,12 | 16,34 | 16,02 | 16,16 | 0,37% | - |
| 28.02.2024 | 16,20 | 16,29 | 15,99 | 16,10 | -1,20% | - |
| 27.02.2024 | 16,48 | 16,62 | 16,15 | 16,29 | -0,85% | - |
| 26.02.2024 | 16,21 | 16,54 | 16,04 | 16,43 | 1,08% | - |
| 23.02.2024 | 16,73 | 16,79 | 16,11 | 16,26 | -2,75% | - |
| 22.02.2024 | 17,06 | 17,23 | 16,58 | 16,72 | -0,86% | - |
| 21.02.2024 | 16,93 | 16,94 | 16,71 | 16,86 | -0,15% | - |
| 20.02.2024 | 16,74 | 16,99 | 16,68 | 16,89 | 0,81% | - |
| 19.02.2024 | 16,95 | 16,98 | 16,65 | 16,75 | -1,12% | - |
| 16.02.2024 | 17,19 | 17,29 | 16,83 | 16,94 | -1,51% | - |
| 15.02.2024 | 16,57 | 17,21 | 16,52 | 17,20 | 3,93% | - |
| 14.02.2024 | 16,37 | 16,73 | 16,26 | 16,55 | 1,88% | - |
| 13.02.2024 | 16,18 | 16,66 | 16,09 | 16,25 | 0,19% | - |
| 12.02.2024 | 17,25 | 17,48 | 16,18 | 16,22 | -6,03% | 200,00 |
| 09.02.2024 | 17,40 | 17,42 | 17,00 | 17,26 | -0,75% | - |
| 08.02.2024 | 17,23 | 17,53 | 17,10 | 17,39 | 0,87% | - |
| 07.02.2024 | 17,02 | 17,65 | 16,96 | 17,24 | 1,32% | - |
| 06.02.2024 | 16,58 | 17,01 | 16,11 | 17,01 | 2,78% | - |
| 05.02.2024 | 15,56 | 16,58 | 15,54 | 16,55 | 6,09% | - |
| 02.02.2024 | 14,83 | 16,25 | 14,82 | 15,60 | 5,33% | - |
| 01.02.2024 | 15,18 | 15,29 | 14,69 | 14,81 | -2,69% | - |
| 31.01.2024 | 15,27 | 15,50 | 15,20 | 15,22 | -0,62% | - |
| 30.01.2024 | 15,25 | 15,62 | 15,22 | 15,32 | 0,49% | 50,00 |
| 29.01.2024 | 15,43 | 15,50 | 14,96 | 15,24 | -1,20% | - |
| 26.01.2024 | 15,55 | 15,66 | 15,15 | 15,43 | -1,72% | - |
| 25.01.2024 | 15,15 | 15,70 | 15,00 | 15,70 | 3,77% | - |
| 24.01.2024 | 15,12 | 15,72 | 15,11 | 15,13 | 1,65% | - |
| 23.01.2024 | 14,76 | 15,23 | 14,70 | 14,88 | 1,36% | - |
| 22.01.2024 | 14,60 | 14,84 | 14,33 | 14,68 | 0,62% | - |
| 19.01.2024 | 15,08 | 15,16 | 14,36 | 14,59 | -2,73% | - |
| 18.01.2024 | 15,21 | 15,31 | 14,89 | 15,00 | -1,15% | - |
| 17.01.2024 | 14,96 | 15,33 | 14,72 | 15,18 | 0,07% | - |
| 16.01.2024 | 15,15 | 15,43 | 15,02 | 15,17 | -0,56% | - |
| 15.01.2024 | 15,71 | 15,81 | 15,24 | 15,25 | -2,62% | - |
| 12.01.2024 | 15,45 | 15,67 | 14,52 | 15,66 | 1,69% | - |
| 11.01.2024 | 15,92 | 15,96 | 15,16 | 15,40 | -2,13% | - |
| 10.01.2024 | 16,71 | 16,79 | 15,50 | 15,74 | -5,95% | - |
| 09.01.2024 | 16,83 | 17,04 | 16,52 | 16,73 | -1,15% | - |
| 08.01.2024 | 16,26 | 16,94 | 15,91 | 16,93 | 4,54% | - |
| 05.01.2024 | 16,52 | 16,54 | 15,90 | 16,19 | -2,06% | - |
| 04.01.2024 | 16,62 | 16,88 | 16,38 | 16,53 | 0,06% | - |
| 03.01.2024 | 17,52 | 17,66 | 16,49 | 16,52 | -5,68% | - |
| 02.01.2024 | 17,52 | 17,69 | 17,23 | 17,52 | -1,49% | - |
| 29.12.2023 | 17,75 | 17,90 | 17,60 | 17,78 | 0,25% | - |
| 28.12.2023 | 17,95 | 17,99 | 17,50 | 17,74 | -0,84% | - |
| 27.12.2023 | 17,94 | 17,97 | 17,49 | 17,89 | 1,48% | - |
| 22.12.2023 | 17,07 | 17,79 | 16,73 | 17,63 | 2,53% | - |
| 21.12.2023 | 16,98 | 17,19 | 16,75 | 17,19 | 2,63% | - |
| 20.12.2023 | 16,84 | 17,17 | 16,46 | 16,75 | -0,50% | - |
| 19.12.2023 | 16,91 | 17,32 | 16,78 | 16,84 | 0,75% | - |
| 18.12.2023 | 17,05 | 17,14 | 16,66 | 16,71 | -1,88% | - |
| 15.12.2023 | 16,80 | 17,33 | 16,65 | 17,03 | 1,49% | - |
| 14.12.2023 | 16,37 | 16,84 | 15,87 | 16,78 | 3,64% | - |
| 13.12.2023 | 15,37 | 16,20 | 15,19 | 16,19 | 4,42% | - |
| 12.12.2023 | 16,86 | 16,98 | 15,16 | 15,51 | -7,82% | - |
| 11.12.2023 | 17,02 | 17,04 | 16,63 | 16,82 | -1,46% | - |
| 08.12.2023 | 17,29 | 17,58 | 16,73 | 17,07 | -1,10% | - |
| 07.12.2023 | 16,81 | 22,68 | 16,32 | 17,26 | 1,59% | - |