190,003SEK
-0,21%
Echtzeit-Aktienkurs Vitrolife AB
Bid:
Ask:
Aktienkurse zur Vitrolife AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 189,80 | 190,38 | 189,72 | 189,72 | -0,36% | - |
| 16.05.2024 | 187,30 | 191,90 | 186,70 | 190,40 | 1,66% | 81.099,00 |
| 15.05.2024 | 182,20 | 188,50 | 181,70 | 187,30 | 2,86% | 97.425,00 |
| 14.05.2024 | 177,50 | 182,10 | 174,80 | 182,10 | 2,59% | 74.708,00 |
| 13.05.2024 | 178,80 | 179,00 | 174,70 | 177,50 | -0,45% | 38.644,00 |
| 10.05.2024 | 178,20 | 181,00 | 176,50 | 178,30 | 0,06% | 71.484,00 |
| 08.05.2024 | 179,80 | 181,20 | 177,20 | 178,20 | -1,00% | 203.639,00 |
| 07.05.2024 | 177,60 | 180,70 | 176,00 | 180,00 | 1,18% | 71.562,00 |
| 06.05.2024 | 175,40 | 180,20 | 174,20 | 177,90 | 1,54% | 94.035,00 |
| 03.05.2024 | 168,70 | 176,60 | 166,90 | 175,20 | 5,80% | 96.776,00 |
| 02.05.2024 | 165,30 | 169,80 | 164,40 | 165,60 | -0,42% | 65.838,00 |
| 30.04.2024 | 167,30 | 169,60 | 165,10 | 166,30 | -0,83% | 37.320,00 |
| 29.04.2024 | 163,90 | 168,00 | 163,40 | 167,70 | 2,69% | 80.791,00 |
| 26.04.2024 | 157,60 | 164,00 | 157,50 | 163,30 | 3,62% | 106.672,00 |
| 25.04.2024 | 162,80 | 166,00 | 156,00 | 157,60 | -3,19% | 72.326,00 |
| 24.04.2024 | 165,30 | 167,40 | 161,30 | 162,80 | -1,51% | 71.385,00 |
| 23.04.2024 | 162,50 | 166,00 | 161,20 | 165,30 | 1,97% | 54.695,00 |
| 22.04.2024 | 163,70 | 165,50 | 161,70 | 162,10 | -0,98% | 121.427,00 |
| 19.04.2024 | 166,20 | 168,40 | 163,60 | 163,70 | -2,56% | 135.913,00 |
| 18.04.2024 | 182,20 | 182,20 | 159,90 | 168,00 | -7,84% | 514.461,00 |
| 17.04.2024 | 184,10 | 187,50 | 180,20 | 182,30 | -2,30% | 64.211,00 |
| 16.04.2024 | 185,60 | 190,60 | 182,40 | 186,60 | -2,30% | 208.256,00 |
| 15.04.2024 | 188,70 | 194,20 | 188,00 | 191,00 | 0,63% | 76.544,00 |
| 12.04.2024 | 190,90 | 194,80 | 189,00 | 189,80 | -0,11% | 78.062,00 |
| 11.04.2024 | 182,90 | 191,50 | 182,60 | 190,00 | 2,59% | 98.859,00 |
| 10.04.2024 | 186,20 | 189,60 | 184,50 | 185,20 | -0,54% | 41.944,00 |
| 09.04.2024 | 185,50 | 189,00 | 182,50 | 186,20 | -0,37% | 62.903,00 |
| 08.04.2024 | 183,50 | 187,70 | 180,50 | 186,90 | 1,41% | 78.010,00 |
| 05.04.2024 | 187,90 | 188,00 | 181,00 | 184,30 | -3,61% | 88.911,00 |
| 04.04.2024 | 191,00 | 193,40 | 189,70 | 191,20 | 0,10% | 46.788,00 |
| 03.04.2024 | 192,00 | 192,30 | 187,00 | 191,00 | -0,52% | 79.337,00 |
| 02.04.2024 | 201,00 | 202,40 | 189,00 | 192,00 | -4,48% | 90.475,00 |
| 28.03.2024 | 199,90 | 202,00 | 199,00 | 201,00 | 0,50% | 33.867,00 |
| 27.03.2024 | 198,30 | 201,60 | 196,70 | 200,00 | 0,91% | 58.602,00 |
| 26.03.2024 | 197,00 | 199,40 | 194,20 | 198,20 | 0,61% | 45.766,00 |
| 25.03.2024 | 195,30 | 199,10 | 193,50 | 197,00 | 0,87% | 247.321,00 |
| 22.03.2024 | 200,60 | 201,00 | 192,60 | 195,30 | -2,64% | 77.860,00 |
| 21.03.2024 | 200,40 | 203,40 | 193,20 | 200,60 | 1,01% | 80.358,00 |
| 20.03.2024 | 195,60 | 200,20 | 194,40 | 198,60 | 1,27% | 314.450,00 |
| 19.03.2024 | 194,00 | 196,10 | 192,10 | 196,10 | 0,98% | 36.606,00 |
| 18.03.2024 | 196,30 | 197,00 | 191,80 | 194,20 | -1,07% | 54.121,00 |
| 15.03.2024 | 198,00 | 199,40 | 195,00 | 196,30 | -0,86% | 65.977,00 |
| 14.03.2024 | 202,00 | 205,40 | 198,00 | 198,00 | -1,98% | 82.763,00 |
| 13.03.2024 | 201,20 | 202,60 | 196,60 | 202,00 | 0,30% | 69.477,00 |
| 12.03.2024 | 200,20 | 202,40 | 196,80 | 201,40 | 0,60% | 76.160,00 |
| 11.03.2024 | 197,70 | 202,00 | 193,60 | 200,20 | 0,10% | 106.947,00 |
| 08.03.2024 | 192,40 | 201,20 | 191,70 | 200,00 | 3,95% | 164.438,00 |
| 07.03.2024 | 184,20 | 192,60 | 183,30 | 192,40 | 3,50% | 56.299,00 |
| 06.03.2024 | 178,40 | 186,50 | 178,10 | 185,90 | 3,45% | 59.373,00 |
| 05.03.2024 | 180,20 | 182,60 | 178,80 | 179,70 | -0,28% | 89.880,00 |
| 04.03.2024 | 185,20 | 185,60 | 178,40 | 180,20 | -2,07% | 78.615,00 |
| 01.03.2024 | 180,60 | 184,20 | 179,70 | 184,00 | 1,88% | 131.982,00 |
| 29.02.2024 | 180,50 | 182,40 | 179,00 | 180,60 | 0,06% | 96.387,00 |
| 28.02.2024 | 182,10 | 182,10 | 179,30 | 180,50 | -0,88% | 112.175,00 |
| 27.02.2024 | 183,40 | 185,20 | 180,60 | 182,10 | -0,71% | 166.400,00 |
| 26.02.2024 | 181,70 | 184,10 | 178,70 | 183,40 | 0,94% | 48.724,00 |
| 23.02.2024 | 186,20 | 188,00 | 179,90 | 181,70 | -2,57% | 176.523,00 |
| 22.02.2024 | 194,90 | 194,90 | 185,30 | 186,50 | -1,06% | 83.559,00 |
| 21.02.2024 | 188,00 | 189,80 | 187,20 | 188,50 | -0,21% | 39.815,00 |
| 20.02.2024 | 190,00 | 190,80 | 187,20 | 188,90 | 0,48% | 33.069,00 |
| 19.02.2024 | 189,40 | 191,00 | 187,10 | 188,00 | -1,67% | 29.600,00 |
| 16.02.2024 | 194,70 | 195,10 | 189,40 | 191,20 | -0,88% | 60.183,00 |
| 15.02.2024 | 188,90 | 193,10 | 186,10 | 192,90 | 3,49% | 441.193,00 |
| 14.02.2024 | 185,70 | 188,80 | 184,00 | 186,40 | 0,32% | 133.966,00 |
| 13.02.2024 | 183,00 | 186,30 | 180,30 | 185,80 | 1,03% | 217.247,00 |
| 12.02.2024 | 194,00 | 196,90 | 181,90 | 183,90 | -5,21% | 170.275,00 |
| 09.02.2024 | 195,50 | 195,90 | 191,50 | 194,00 | -0,67% | 44.304,00 |
| 08.02.2024 | 194,10 | 198,10 | 193,20 | 195,30 | 0,72% | 79.703,00 |
| 07.02.2024 | 192,20 | 198,90 | 191,80 | 193,90 | 0,88% | 195.802,00 |
| 06.02.2024 | 189,80 | 193,00 | 183,80 | 192,20 | 2,23% | 117.232,00 |
| 05.02.2024 | 175,70 | 188,00 | 175,70 | 188,00 | 7,00% | 513.237,00 |
| 02.02.2024 | 170,00 | 183,70 | 169,90 | 175,70 | 5,78% | 187.817,00 |
| 01.02.2024 | 171,70 | 172,30 | 165,70 | 166,10 | -3,65% | 81.159,00 |
| 31.01.2024 | 171,70 | 174,10 | 171,60 | 172,40 | -0,35% | 108.734,00 |
| 30.01.2024 | 172,80 | 175,00 | 172,10 | 173,00 | 0,12% | 51.446,00 |
| 29.01.2024 | 174,50 | 175,00 | 169,70 | 172,80 | -1,09% | 58.501,00 |
| 26.01.2024 | 176,00 | 176,10 | 171,50 | 174,70 | -0,74% | 59.458,00 |
| 25.01.2024 | 172,10 | 176,70 | 170,30 | 176,00 | 1,73% | 80.059,00 |
| 24.01.2024 | 177,50 | 184,00 | 172,00 | 173,00 | 2,37% | 336.794,00 |
| 23.01.2024 | 168,20 | 172,60 | 166,80 | 169,00 | 0,54% | 273.251,00 |
| 22.01.2024 | 166,60 | 169,50 | 163,00 | 168,10 | 2,19% | 630.925,00 |
| 19.01.2024 | 171,40 | 171,40 | 163,80 | 164,50 | -3,29% | 310.844,00 |
| 18.01.2024 | 171,70 | 174,20 | 169,00 | 170,10 | -0,93% | 125.630,00 |
| 17.01.2024 | 171,00 | 174,00 | 167,50 | 171,70 | -1,15% | 209.310,00 |
| 16.01.2024 | 172,00 | 174,80 | 170,00 | 173,70 | 0,87% | 114.225,00 |
| 15.01.2024 | 174,50 | 177,30 | 172,10 | 172,20 | -2,66% | 108.037,00 |
| 12.01.2024 | 167,00 | 176,90 | 162,90 | 176,90 | 3,45% | 1.084.277,00 |
| 11.01.2024 | 176,50 | 178,70 | 171,00 | 171,00 | -2,90% | 136.682,00 |
| 10.01.2024 | 187,30 | 187,30 | 173,50 | 176,10 | -6,13% | 249.472,00 |
| 09.01.2024 | 189,90 | 191,30 | 185,20 | 187,60 | -0,11% | 77.541,00 |
| 08.01.2024 | 182,60 | 188,50 | 178,80 | 187,80 | 3,93% | 126.728,00 |
| 05.01.2024 | 184,30 | 184,30 | 177,60 | 180,70 | -2,69% | 74.881,00 |
| 04.01.2024 | 185,30 | 189,60 | 183,50 | 185,70 | 0,22% | 249.136,00 |
| 03.01.2024 | 195,80 | 197,10 | 185,00 | 185,30 | -5,36% | 153.260,00 |
| 02.01.2024 | 196,40 | 197,10 | 192,10 | 195,80 | 0,56% | 62.916,00 |
| 29.12.2023 | 195,90 | 198,40 | 194,40 | 194,70 | -0,61% | 40.933,00 |
| 28.12.2023 | 197,10 | 198,30 | 193,10 | 195,90 | -0,36% | 53.973,00 |
| 27.12.2023 | 194,30 | 198,00 | 193,70 | 196,60 | 1,18% | 88.621,00 |
| 22.12.2023 | 187,20 | 196,20 | 185,60 | 194,30 | 2,97% | 96.287,00 |
| 21.12.2023 | 189,50 | 190,30 | 186,30 | 188,70 | -1,05% | 80.995,00 |