23,000€
-2,04%
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 | 23,59 | 23,74 | 23,12 | 23,15 | -1,91% | - |
27.03.2024 | 23,34 | 23,71 | 23,29 | 23,60 | 1,20% | - |
26.03.2024 | 23,46 | 23,47 | 22,92 | 23,32 | -0,30% | - |
25.03.2024 | 23,54 | 23,67 | 23,28 | 23,39 | -0,81% | - |
22.03.2024 | 23,72 | 23,95 | 23,50 | 23,58 | -0,88% | - |
21.03.2024 | 23,51 | 23,88 | 23,20 | 23,79 | 1,23% | - |
20.03.2024 | 23,21 | 23,58 | 22,98 | 23,50 | 1,08% | - |
19.03.2024 | 23,56 | 23,61 | 23,21 | 23,25 | -1,32% | - |
18.03.2024 | 24,07 | 24,09 | 23,19 | 23,56 | -2,08% | - |
15.03.2024 | 24,61 | 24,74 | 23,90 | 24,06 | -1,96% | - |
14.03.2024 | 25,06 | 25,10 | 24,36 | 24,54 | -2,08% | - |
13.03.2024 | 25,09 | 25,30 | 24,74 | 25,06 | -0,16% | - |
12.03.2024 | 25,00 | 25,36 | 24,58 | 25,10 | 0,24% | - |
11.03.2024 | 24,99 | 25,28 | 24,85 | 25,04 | 0,08% | - |
08.03.2024 | 24,19 | 25,32 | 24,11 | 25,02 | 3,43% | - |
07.03.2024 | 24,09 | 24,38 | 23,72 | 24,19 | 0,50% | - |
06.03.2024 | 23,65 | 24,12 | 23,43 | 24,07 | 2,08% | - |
05.03.2024 | 23,25 | 23,83 | 23,16 | 23,58 | 1,07% | - |
04.03.2024 | 23,36 | 23,50 | 23,19 | 23,33 | -0,26% | - |
01.03.2024 | 22,67 | 23,52 | 22,50 | 23,39 | 2,72% | - |
29.02.2024 | 22,63 | 23,13 | 22,61 | 22,77 | 0,75% | - |
28.02.2024 | 22,68 | 23,00 | 22,50 | 22,60 | -0,92% | - |
27.02.2024 | 22,96 | 23,12 | 22,53 | 22,81 | -0,83% | - |
26.02.2024 | 23,46 | 23,61 | 22,90 | 23,00 | -2,04% | - |
23.02.2024 | 23,74 | 23,98 | 23,38 | 23,48 | -1,26% | - |
22.02.2024 | 23,82 | 23,82 | 23,17 | 23,78 | 0,42% | - |
21.02.2024 | 23,52 | 23,75 | 23,22 | 23,68 | 0,68% | - |
20.02.2024 | 23,15 | 23,62 | 23,02 | 23,52 | 1,47% | - |
19.02.2024 | 22,57 | 23,19 | 22,53 | 23,18 | 2,75% | - |
16.02.2024 | 22,67 | 22,90 | 22,35 | 22,56 | -0,57% | - |
15.02.2024 | 22,25 | 22,80 | 22,13 | 22,69 | 2,07% | 800,00 |
14.02.2024 | 22,32 | 22,33 | 21,59 | 22,23 | 0,14% | - |
13.02.2024 | 22,50 | 22,68 | 22,16 | 22,20 | -1,07% | - |
12.02.2024 | 22,69 | 22,69 | 21,60 | 22,44 | -1,06% | - |
09.02.2024 | 22,88 | 22,93 | 22,32 | 22,68 | -0,87% | - |
08.02.2024 | 25,05 | 25,07 | 22,43 | 22,88 | -8,70% | 200,00 |
07.02.2024 | 24,91 | 25,19 | 24,87 | 25,06 | 0,44% | - |
06.02.2024 | 24,18 | 24,95 | 24,02 | 24,95 | 3,40% | - |
05.02.2024 | 24,07 | 24,27 | 23,89 | 24,13 | 0,08% | - |
02.02.2024 | 24,63 | 25,34 | 23,91 | 24,11 | -2,11% | - |
01.02.2024 | 25,89 | 26,89 | 24,45 | 24,63 | -5,09% | - |
31.01.2024 | 25,97 | 26,24 | 25,80 | 25,95 | -0,35% | - |
30.01.2024 | 25,81 | 26,18 | 25,75 | 26,04 | 1,28% | - |
29.01.2024 | 25,31 | 25,80 | 25,21 | 25,71 | 1,50% | - |
26.01.2024 | 25,55 | 25,66 | 25,29 | 25,33 | -1,25% | - |
25.01.2024 | 25,58 | 25,89 | 25,38 | 25,65 | 0,31% | - |
24.01.2024 | 25,06 | 25,69 | 25,05 | 25,57 | 1,71% | - |
23.01.2024 | 25,79 | 25,86 | 24,93 | 25,14 | -2,22% | - |
22.01.2024 | 25,64 | 26,06 | 25,49 | 25,71 | 0,31% | - |
19.01.2024 | 25,55 | 25,75 | 25,40 | 25,63 | 0,87% | - |
18.01.2024 | 25,30 | 25,63 | 25,19 | 25,41 | 0,63% | - |
17.01.2024 | 25,46 | 25,47 | 24,70 | 25,25 | -0,94% | - |
16.01.2024 | 25,21 | 25,83 | 25,15 | 25,49 | 0,67% | - |
15.01.2024 | 26,02 | 26,02 | 25,14 | 25,32 | -2,43% | - |
12.01.2024 | 25,55 | 26,08 | 25,52 | 25,95 | 1,61% | - |
11.01.2024 | 24,92 | 25,72 | 24,91 | 25,54 | 2,24% | - |
10.01.2024 | 24,98 | 25,32 | 24,73 | 24,98 | 0,00% | - |
09.01.2024 | 24,51 | 25,10 | 24,48 | 24,98 | 1,79% | - |
08.01.2024 | 24,02 | 24,54 | 23,95 | 24,54 | 0,08% | - |
05.01.2024 | 24,04 | 24,71 | 23,77 | 24,52 | 2,38% | 500,00 |
04.01.2024 | 24,27 | 24,41 | 23,80 | 23,95 | -1,20% | - |
03.01.2024 | 24,12 | 24,49 | 24,01 | 24,24 | 0,54% | - |
02.01.2024 | 23,97 | 24,30 | 23,86 | 24,11 | -0,12% | - |
29.12.2023 | 24,21 | 24,29 | 24,05 | 24,14 | -0,17% | - |
28.12.2023 | 23,98 | 24,31 | 23,98 | 24,18 | 0,37% | - |
27.12.2023 | 23,82 | 24,23 | 23,72 | 24,09 | 1,22% | - |
22.12.2023 | 23,53 | 23,97 | 23,50 | 23,80 | 0,59% | - |
21.12.2023 | 23,78 | 23,93 | 23,40 | 23,66 | -0,34% | - |
20.12.2023 | 23,20 | 23,87 | 23,17 | 23,74 | 2,33% | 75,00 |
19.12.2023 | 23,31 | 23,46 | 23,14 | 23,20 | -0,60% | - |
18.12.2023 | 23,22 | 23,41 | 22,91 | 23,34 | 0,43% | - |
15.12.2023 | 21,85 | 23,30 | 21,84 | 23,24 | 5,93% | - |
14.12.2023 | 21,89 | 22,27 | 21,71 | 21,94 | 0,55% | - |
13.12.2023 | 21,30 | 21,83 | 21,28 | 21,82 | 2,20% | - |
12.12.2023 | 21,18 | 21,51 | 21,02 | 21,35 | 0,85% | - |
11.12.2023 | 21,22 | 21,33 | 20,97 | 21,17 | -0,33% | - |
08.12.2023 | 21,57 | 21,81 | 21,17 | 21,24 | -1,62% | - |
07.12.2023 | 22,24 | 26,63 | 21,46 | 21,59 | -2,75% | - |
06.12.2023 | 22,25 | 22,54 | 22,08 | 22,20 | 0,27% | - |
05.12.2023 | 22,26 | 22,39 | 16,77 | 22,14 | -0,58% | - |
04.12.2023 | 22,23 | 22,66 | 21,98 | 22,27 | 0,13% | - |
01.12.2023 | 21,82 | 22,29 | 21,72 | 22,24 | 2,02% | - |
30.11.2023 | 22,20 | 22,49 | 21,64 | 21,80 | -1,71% | - |
29.11.2023 | 21,95 | 22,39 | 21,89 | 22,18 | 0,64% | - |
28.11.2023 | 21,80 | 22,24 | 21,72 | 22,04 | 0,59% | - |
27.11.2023 | 22,38 | 22,42 | 21,75 | 21,91 | 1,25% | - |
24.11.2023 | 21,81 | 22,21 | 21,64 | 21,64 | -1,32% | - |
23.11.2023 | 21,03 | 22,12 | 21,03 | 21,93 | 3,84% | - |
22.11.2023 | 21,11 | 21,40 | 20,98 | 21,12 | -0,42% | - |
21.11.2023 | 21,03 | 21,48 | 20,99 | 21,21 | 0,33% | - |
20.11.2023 | 21,02 | 21,47 | 21,00 | 21,14 | -0,14% | - |
17.11.2023 | 21,22 | 21,65 | 20,85 | 21,17 | -0,80% | - |
16.11.2023 | 21,39 | 21,79 | 21,14 | 21,34 | -1,43% | - |
15.11.2023 | 20,94 | 21,70 | 20,88 | 21,65 | 3,24% | - |
14.11.2023 | 20,53 | 21,12 | 20,47 | 20,97 | 1,50% | - |
13.11.2023 | 20,22 | 20,84 | 20,15 | 20,66 | 2,10% | - |
10.11.2023 | 20,77 | 20,78 | 20,07 | 20,24 | -1,77% | - |
09.11.2023 | 19,84 | 20,77 | 19,82 | 20,60 | 3,47% | - |
08.11.2023 | 19,80 | 20,27 | 19,39 | 19,91 | 1,92% | - |
07.11.2023 | 19,57 | 19,78 | 19,25 | 19,54 | -0,03% | - |