22,860€
-0,61%
Echtzeit-Aktienkurs Bonesupport Holding AB
Bid:
Ask:
Aktienkurse zur Bonesupport Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 22,91 | 25,50 | 22,91 | 25,34 | 9,08% | - |
| 13.06.2025 | 23,41 | 23,72 | 22,84 | 23,23 | -3,57% | - |
| 12.06.2025 | 23,93 | 24,45 | 23,83 | 24,09 | -0,74% | - |
| 11.06.2025 | 24,17 | 24,61 | 24,15 | 24,27 | -0,90% | - |
| 10.06.2025 | 25,01 | 25,26 | 24,46 | 24,49 | -2,47% | - |
| 09.06.2025 | 24,75 | 25,15 | 24,64 | 25,11 | 0,60% | 100,00 |
| 06.06.2025 | 24,86 | 25,20 | 24,84 | 24,96 | 1,88% | - |
| 05.06.2025 | 23,45 | 24,62 | 23,12 | 24,50 | 5,06% | - |
| 04.06.2025 | 23,15 | 23,65 | 23,11 | 23,32 | 1,52% | - |
| 03.06.2025 | 22,63 | 23,13 | 22,34 | 22,97 | 1,86% | - |
| 02.06.2025 | 23,27 | 23,34 | 22,39 | 22,55 | -2,63% | - |
| 30.05.2025 | 23,46 | 23,57 | 22,70 | 23,16 | -1,24% | - |
| 29.05.2025 | 23,45 | 23,87 | 23,40 | 23,45 | 0,17% | - |
| 28.05.2025 | 23,11 | 23,72 | 23,09 | 23,41 | 0,26% | - |
| 27.05.2025 | 24,75 | 24,81 | 22,94 | 23,35 | -5,47% | - |
| 26.05.2025 | 24,34 | 24,98 | 24,34 | 24,70 | 1,86% | - |
| 23.05.2025 | 24,16 | 24,99 | 23,60 | 24,25 | -0,66% | - |
| 22.05.2025 | 25,75 | 25,90 | 24,24 | 24,41 | -6,12% | - |
| 21.05.2025 | 25,76 | 26,17 | 25,53 | 26,00 | 0,70% | - |
| 20.05.2025 | 25,31 | 26,24 | 25,31 | 25,82 | 0,90% | 300,00 |
| 19.05.2025 | 25,81 | 25,91 | 25,34 | 25,59 | -2,10% | - |
| 16.05.2025 | 25,97 | 26,27 | 25,81 | 26,14 | -0,23% | - |
| 15.05.2025 | 25,81 | 26,29 | 25,53 | 26,20 | 2,83% | 170,00 |
| 14.05.2025 | 26,37 | 26,43 | 25,14 | 25,48 | -3,34% | - |
| 13.05.2025 | 26,74 | 27,29 | 25,86 | 26,36 | -2,69% | - |
| 12.05.2025 | 26,72 | 27,18 | 23,87 | 27,09 | 2,96% | - |
| 09.05.2025 | 26,64 | 27,32 | 26,24 | 26,31 | -1,02% | - |
| 08.05.2025 | 27,58 | 27,62 | 26,45 | 26,58 | -3,38% | - |
| 07.05.2025 | 28,22 | 28,28 | 27,27 | 27,51 | -2,27% | - |
| 06.05.2025 | 28,46 | 28,95 | 27,51 | 28,15 | -2,43% | - |
| 05.05.2025 | 28,53 | 29,03 | 28,05 | 28,85 | 1,62% | - |
| 02.05.2025 | 27,74 | 29,08 | 27,72 | 28,39 | -0,21% | - |
| 30.04.2025 | 28,67 | 28,86 | 27,80 | 28,45 | 4,02% | - |
| 29.04.2025 | 27,36 | 27,65 | 27,12 | 27,35 | 0,48% | - |
| 28.04.2025 | 28,37 | 28,41 | 26,99 | 27,22 | -6,01% | - |
| 25.04.2025 | 28,21 | 28,99 | 26,91 | 28,96 | 2,70% | - |
| 24.04.2025 | 29,54 | 29,58 | 26,89 | 28,20 | -2,46% | - |
| 23.04.2025 | 29,10 | 29,20 | 28,31 | 28,91 | 0,98% | - |
| 22.04.2025 | 27,88 | 28,82 | 27,29 | 28,63 | 0,95% | - |
| 17.04.2025 | 28,45 | 28,57 | 27,67 | 28,36 | 0,04% | - |
| 16.04.2025 | 28,10 | 28,77 | 27,90 | 28,35 | -0,80% | - |
| 15.04.2025 | 27,92 | 28,82 | 27,68 | 28,58 | 3,21% | - |
| 14.04.2025 | 26,77 | 27,93 | 26,66 | 27,69 | 2,90% | - |
| 11.04.2025 | 27,27 | 27,39 | 25,20 | 26,91 | -0,37% | - |
| 10.04.2025 | 28,18 | 29,39 | 26,39 | 27,01 | -5,49% | - |
| 09.04.2025 | 27,94 | 28,86 | 25,72 | 28,58 | 3,81% | - |
| 08.04.2025 | 27,66 | 28,84 | 27,17 | 27,53 | 1,14% | - |
| 07.04.2025 | 23,74 | 28,34 | 20,79 | 27,22 | -2,02% | 84,00 |
| 04.04.2025 | 29,27 | 29,34 | 27,57 | 27,78 | -4,73% | - |
| 03.04.2025 | 28,90 | 30,03 | 28,84 | 29,16 | -0,95% | - |
| 02.04.2025 | 29,02 | 29,50 | 27,99 | 29,44 | 2,08% | - |
| 01.04.2025 | 27,26 | 29,04 | 27,22 | 28,84 | 6,93% | - |
| 31.03.2025 | 27,49 | 27,55 | 26,51 | 26,97 | -1,96% | - |
| 28.03.2025 | 27,56 | 27,73 | 27,31 | 27,51 | -1,26% | - |
| 27.03.2025 | 27,79 | 28,15 | 27,16 | 27,86 | 0,14% | - |
| 26.03.2025 | 29,76 | 29,86 | 27,77 | 27,82 | -6,64% | - |
| 25.03.2025 | 30,18 | 30,50 | 29,70 | 29,80 | -1,36% | - |
| 24.03.2025 | 30,53 | 30,85 | 29,57 | 30,21 | -0,10% | - |
| 21.03.2025 | 29,86 | 30,26 | 29,44 | 30,24 | 1,72% | - |
| 20.03.2025 | 29,90 | 30,13 | 29,46 | 29,73 | -0,10% | - |
| 19.03.2025 | 29,59 | 30,00 | 29,19 | 29,76 | 0,51% | - |
| 18.03.2025 | 29,78 | 30,16 | 28,42 | 29,61 | -0,67% | - |
| 17.03.2025 | 30,88 | 31,05 | 29,23 | 29,81 | -3,12% | 500,00 |
| 14.03.2025 | 29,20 | 31,02 | 29,14 | 30,77 | 4,59% | 33,00 |
| 13.03.2025 | 29,50 | 30,02 | 28,99 | 29,42 | -1,51% | - |
| 12.03.2025 | 28,75 | 30,29 | 28,67 | 29,87 | 3,25% | - |
| 11.03.2025 | 29,36 | 29,42 | 28,44 | 28,93 | -0,96% | 88,00 |
| 10.03.2025 | 30,54 | 30,66 | 29,04 | 29,21 | -3,95% | - |
| 07.03.2025 | 30,52 | 32,64 | 28,90 | 30,41 | -0,59% | 2.000,00 |
| 06.03.2025 | 32,35 | 32,64 | 30,47 | 30,59 | -4,35% | - |
| 05.03.2025 | 33,45 | 33,53 | 31,80 | 31,98 | -2,20% | - |
| 04.03.2025 | 34,35 | 34,37 | 32,09 | 32,70 | -5,85% | - |
| 03.03.2025 | 34,97 | 34,97 | 34,11 | 34,73 | 0,55% | - |
| 28.02.2025 | 35,24 | 35,93 | 34,31 | 34,54 | -3,17% | - |
| 27.02.2025 | 34,46 | 35,85 | 34,25 | 35,67 | 3,39% | - |
| 26.02.2025 | 34,36 | 34,66 | 32,44 | 34,50 | 0,03% | - |
| 25.02.2025 | 30,23 | 35,37 | 29,89 | 34,49 | 14,32% | 1.000,00 |
| 24.02.2025 | 30,69 | 30,87 | 30,14 | 30,17 | -1,11% | - |
| 21.02.2025 | 30,95 | 31,34 | 30,17 | 30,51 | -1,26% | - |
| 20.02.2025 | 30,72 | 31,05 | 30,18 | 30,90 | 0,68% | - |
| 19.02.2025 | 30,91 | 31,62 | 30,35 | 30,69 | -0,74% | - |
| 18.02.2025 | 30,13 | 31,03 | 30,01 | 30,92 | 2,49% | - |
| 17.02.2025 | 29,36 | 30,23 | 29,05 | 30,17 | 2,90% | - |
| 14.02.2025 | 29,35 | 29,96 | 29,30 | 29,32 | -2,23% | - |
| 13.02.2025 | 30,91 | 30,99 | 29,19 | 29,99 | -2,03% | 175,00 |
| 12.02.2025 | 31,36 | 31,65 | 30,58 | 30,61 | -3,22% | - |
| 11.02.2025 | 31,48 | 31,84 | 31,35 | 31,63 | 0,29% | - |
| 10.02.2025 | 31,66 | 32,07 | 31,30 | 31,54 | -0,63% | - |
| 07.02.2025 | 32,06 | 32,16 | 31,45 | 31,74 | -0,78% | 20,00 |
| 06.02.2025 | 32,44 | 32,53 | 31,99 | 31,99 | -0,34% | - |
| 05.02.2025 | 30,72 | 32,19 | 30,60 | 32,10 | 5,49% | - |
| 04.02.2025 | 30,73 | 30,79 | 30,01 | 30,43 | -0,07% | - |
| 03.02.2025 | 30,74 | 30,74 | 29,08 | 30,45 | 0,76% | 655,00 |
| 31.01.2025 | 30,15 | 30,44 | 29,97 | 30,22 | 1,17% | - |
| 30.01.2025 | 29,72 | 30,25 | 29,25 | 29,87 | 0,91% | - |
| 29.01.2025 | 29,89 | 30,25 | 29,20 | 29,60 | -0,24% | 50,00 |
| 28.01.2025 | 29,56 | 30,05 | 29,39 | 29,67 | 0,54% | 14,00 |
| 27.01.2025 | 29,42 | 29,70 | 28,16 | 29,51 | -1,04% | 65,00 |
| 24.01.2025 | 31,10 | 31,12 | 28,49 | 29,82 | -2,83% | 2.940,00 |
| 23.01.2025 | 32,09 | 32,35 | 30,57 | 30,69 | -5,57% | - |