22,270€
1,23%
Echtzeit-Aktienkurs Swedish Orphan Biovitrum AB
Bid:
Ask:
Aktienkurse zur Swedish Orphan Biovitrum AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,23 | 22,29 | 21,85 | 22,29 | 1,32% | - |
| 18.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 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 | 0,22% | 888,00 |
| 03.04.2024 | 22,77 | 22,84 | 22,51 | 22,79 | -0,65% | - |
| 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 | -1,36% | 22,00 |
| 27.03.2024 | 23,47 | 23,69 | 23,34 | 23,60 | 1,29% | - |
| 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 | 0,13% | 20,00 |
| 22.03.2024 | 23,80 | 23,95 | 23,50 | 23,61 | 0,47% | - |
| 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 | -3,03% | 100,00 |
| 13.03.2024 | 25,05 | 25,30 | 24,74 | 25,12 | 0,24% | - |
| 12.03.2024 | 24,99 | 25,36 | 24,58 | 25,06 | 0,24% | - |
| 11.03.2024 | 24,95 | 25,28 | 24,85 | 25,00 | -0,79% | - |
| 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 | 23,64 | 24,11 | 23,43 | 24,06 | 3,08% | - |
| 05.03.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 0,13% | 80,00 |
| 04.03.2024 | 23,38 | 23,50 | 23,19 | 23,31 | -0,64% | - |
| 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 | -0,61% | 22,00 |
| 27.02.2024 | 23,12 | 23,12 | 22,53 | 22,86 | -0,61% | - |
| 26.02.2024 | 23,53 | 23,61 | 22,90 | 23,00 | -3,36% | - |
| 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 | 22,59 | 23,18 | 22,58 | 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 | 2,08% | 401,00 |
| 14.02.2024 | 22,13 | 22,20 | 21,59 | 22,14 | -2,04% | - |
| 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 | 0,28% | 305,00 |
| 06.02.2024 | 24,17 | 24,93 | 24,17 | 24,91 | 2,93% | - |
| 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 | -2,65% | 51,00 |
| 31.01.2024 | 26,03 | 26,24 | 25,80 | 26,07 | 0,12% | - |
| 30.01.2024 | 26,00 | 26,08 | 26,00 | 26,04 | 1,28% | 597,00 |
| 29.01.2024 | 25,38 | 25,73 | 25,21 | 25,71 | 1,22% | - |
| 26.01.2024 | 25,59 | 25,66 | 25,31 | 25,40 | -0,86% | - |
| 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 | 1,64% | 460,00 |
| 23.01.2024 | 25,71 | 25,86 | 24,93 | 25,05 | -3,65% | - |
| 22.01.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,44% | 445,00 |
| 19.01.2024 | 25,54 | 25,72 | 25,47 | 25,63 | 0,75% | - |
| 18.01.2024 | 25,42 | 25,44 | 25,42 | 25,44 | 0,87% | 545,00 |
| 17.01.2024 | 25,30 | 25,45 | 24,70 | 25,22 | -1,25% | - |
| 16.01.2024 | 25,21 | 25,83 | 25,21 | 25,54 | -1,16% | - |
| 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 | 2,05% | 100,00 |
| 10.01.2024 | 25,18 | 25,32 | 24,73 | 24,89 | 1,10% | - |
| 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 | 1,54% | 930,00 |
| 04.01.2024 | 24,31 | 24,41 | 23,80 | 24,01 | -1,52% | - |
| 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 | 1,13% | 744,00 |
| 22.12.2023 | 23,55 | 23,97 | 23,50 | 23,85 | 1,10% | - |
| 21.12.2023 | 23,59 | 23,93 | 23,40 | 23,59 | -0,55% | - |
| 20.12.2023 | 23,84 | 23,84 | 23,72 | 23,72 | 2,37% | 79,00 |
| 19.12.2023 | 23,26 | 23,46 | 23,14 | 23,17 | -0,73% | - |
| 18.12.2023 | 23,34 | 23,34 | 23,34 | 23,34 | 1,21% | 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 | 1,78% | 108,00 |
| 12.12.2023 | 21,21 | 21,51 | 21,02 | 21,32 | 0,38% | - |
| 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 | 0,05% | 2,00 |
| 05.12.2023 | 22,22 | 22,39 | 16,77 | 22,21 | -0,40% | - |
| 04.12.2023 | 22,06 | 22,66 | 21,98 | 22,30 | 1,36% | - |
| 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 | -1,49% | 50,00 |
| 29.11.2023 | 22,07 | 22,39 | 21,89 | 22,21 | 1,69% | - |
| 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 |