17,150€
-0,23%
Echtzeit-Aktienkurs Bonesupport Holding AB
Bid:
Ask:
Aktienkurse zur Bonesupport Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,16 | 17,41 | 16,52 | 16,72 | -2,73% | - |
| 11.12.2025 | 17,20 | 17,84 | 17,10 | 17,19 | -0,87% | - |
| 10.12.2025 | 17,02 | 17,54 | 16,71 | 17,34 | 3,80% | - |
| 09.12.2025 | 16,91 | 17,32 | 16,70 | 16,70 | -1,10% | - |
| 08.12.2025 | 17,18 | 17,21 | 16,75 | 16,89 | -1,37% | - |
| 05.12.2025 | 16,89 | 17,29 | 16,76 | 17,12 | 2,06% | - |
| 04.12.2025 | 17,22 | 17,31 | 16,63 | 16,78 | -2,07% | - |
| 03.12.2025 | 17,22 | 17,30 | 16,97 | 17,13 | 1,48% | - |
| 02.12.2025 | 17,68 | 17,68 | 16,88 | 16,88 | -3,43% | 200,00 |
| 01.12.2025 | 18,58 | 18,58 | 17,23 | 17,48 | -4,27% | - |
| 28.11.2025 | 18,37 | 18,42 | 18,09 | 18,26 | -0,52% | - |
| 27.11.2025 | 17,64 | 18,47 | 17,59 | 18,36 | 3,94% | - |
| 26.11.2025 | 17,92 | 18,08 | 17,55 | 17,66 | -0,39% | - |
| 25.11.2025 | 17,39 | 17,89 | 17,19 | 17,73 | 3,68% | - |
| 24.11.2025 | 17,52 | 17,83 | 17,08 | 17,10 | -0,93% | - |
| 21.11.2025 | 17,79 | 17,86 | 17,24 | 17,26 | -2,60% | - |
| 20.11.2025 | 18,19 | 18,23 | 17,60 | 17,72 | -0,64% | - |
| 19.11.2025 | 18,02 | 18,80 | 17,07 | 17,84 | -1,41% | - |
| 18.11.2025 | 17,98 | 18,32 | 17,91 | 18,09 | -2,79% | 250,00 |
| 17.11.2025 | 18,92 | 19,78 | 18,31 | 18,61 | -0,16% | - |
| 14.11.2025 | 18,83 | 19,12 | 18,62 | 18,64 | -1,79% | - |
| 13.11.2025 | 19,67 | 19,72 | 18,76 | 18,98 | -0,47% | - |
| 12.11.2025 | 18,99 | 19,47 | 18,83 | 19,07 | 1,76% | 650,00 |
| 11.11.2025 | 18,82 | 19,49 | 18,74 | 18,74 | 1,02% | - |
| 10.11.2025 | 18,29 | 18,94 | 18,28 | 18,55 | 3,86% | - |
| 07.11.2025 | 17,48 | 18,55 | 17,47 | 17,86 | 2,58% | - |
| 06.11.2025 | 18,03 | 18,22 | 17,41 | 17,41 | -3,39% | - |
| 05.11.2025 | 18,78 | 18,88 | 18,00 | 18,02 | -4,45% | - |
| 04.11.2025 | 19,12 | 19,39 | 18,86 | 18,86 | -3,63% | - |
| 03.11.2025 | 20,37 | 20,38 | 19,34 | 19,57 | -3,50% | - |
| 31.10.2025 | 21,00 | 21,00 | 20,01 | 20,28 | -1,65% | - |
| 30.10.2025 | 20,61 | 20,65 | 19,97 | 20,62 | 0,49% | - |
| 29.10.2025 | 20,57 | 20,93 | 20,46 | 20,52 | -0,39% | - |
| 28.10.2025 | 21,21 | 21,35 | 20,60 | 20,60 | -2,92% | - |
| 27.10.2025 | 21,71 | 21,81 | 21,16 | 21,22 | -0,28% | - |
| 24.10.2025 | 22,13 | 22,19 | 21,28 | 21,28 | -2,61% | - |
| 23.10.2025 | 23,64 | 23,78 | 21,47 | 21,85 | -6,54% | - |
| 22.10.2025 | 23,41 | 23,74 | 23,28 | 23,38 | 0,95% | - |
| 21.10.2025 | 23,37 | 23,63 | 23,06 | 23,16 | 0,70% | - |
| 20.10.2025 | 23,49 | 23,68 | 22,99 | 23,00 | -1,63% | - |
| 17.10.2025 | 23,55 | 23,87 | 23,06 | 23,38 | -1,68% | - |
| 16.10.2025 | 23,71 | 24,10 | 23,61 | 23,78 | -0,67% | - |
| 15.10.2025 | 24,08 | 24,16 | 23,81 | 23,94 | 0,34% | - |
| 14.10.2025 | 24,18 | 24,20 | 23,45 | 23,86 | 0,68% | - |
| 13.10.2025 | 23,37 | 24,05 | 22,95 | 23,70 | 0,25% | - |
| 10.10.2025 | 23,67 | 24,13 | 23,21 | 23,64 | -0,51% | - |
| 09.10.2025 | 24,37 | 24,39 | 23,74 | 23,76 | -4,62% | - |
| 08.10.2025 | 25,09 | 25,23 | 24,14 | 24,91 | -0,08% | - |
| 07.10.2025 | 27,37 | 27,63 | 23,68 | 24,93 | -8,35% | - |
| 06.10.2025 | 27,45 | 27,81 | 27,20 | 27,20 | 0,44% | - |
| 03.10.2025 | 27,13 | 27,80 | 27,08 | 27,08 | 0,89% | - |
| 02.10.2025 | 26,93 | 27,35 | 26,84 | 26,84 | -0,07% | - |
| 01.10.2025 | 26,57 | 27,29 | 26,18 | 26,86 | 1,94% | - |
| 30.09.2025 | 26,43 | 26,69 | 25,84 | 26,35 | 0,34% | - |
| 29.09.2025 | 26,30 | 26,87 | 26,15 | 26,26 | 0,11% | - |
| 26.09.2025 | 26,54 | 26,58 | 25,46 | 26,23 | -3,28% | - |
| 25.09.2025 | 27,21 | 27,26 | 25,95 | 27,12 | 0,30% | - |
| 24.09.2025 | 27,71 | 28,00 | 27,04 | 27,04 | -1,74% | - |
| 23.09.2025 | 27,26 | 28,36 | 27,25 | 27,52 | 3,61% | 1.400,00 |
| 22.09.2025 | 27,95 | 28,10 | 26,56 | 26,56 | -5,01% | - |
| 19.09.2025 | 27,72 | 28,12 | 27,66 | 27,96 | 1,23% | - |
| 18.09.2025 | 27,23 | 27,94 | 27,23 | 27,62 | 1,25% | - |
| 17.09.2025 | 27,02 | 27,93 | 26,96 | 27,28 | -0,80% | - |
| 16.09.2025 | 27,17 | 27,73 | 27,15 | 27,50 | 1,40% | - |
| 15.09.2025 | 28,07 | 28,35 | 27,12 | 27,12 | -4,30% | - |
| 12.09.2025 | 27,97 | 28,48 | 27,64 | 28,34 | 1,29% | - |
| 11.09.2025 | 28,07 | 28,42 | 27,98 | 27,98 | -1,20% | - |
| 10.09.2025 | 28,47 | 28,67 | 28,03 | 28,32 | 0,78% | - |
| 09.09.2025 | 29,01 | 29,13 | 28,10 | 28,10 | -1,75% | - |
| 08.09.2025 | 29,08 | 29,37 | 28,60 | 28,60 | -1,04% | - |
| 05.09.2025 | 28,72 | 29,10 | 28,62 | 28,90 | 0,73% | - |
| 04.09.2025 | 28,93 | 28,98 | 28,27 | 28,69 | -0,38% | - |
| 03.09.2025 | 28,17 | 29,11 | 28,17 | 28,80 | 2,06% | - |
| 02.09.2025 | 28,73 | 29,23 | 28,17 | 28,22 | -1,12% | - |
| 01.09.2025 | 28,11 | 29,00 | 28,04 | 28,54 | 2,15% | - |
| 29.08.2025 | 28,14 | 28,69 | 27,94 | 27,94 | -1,62% | - |
| 28.08.2025 | 26,61 | 28,50 | 26,52 | 28,40 | 7,25% | - |
| 27.08.2025 | 26,61 | 26,83 | 26,34 | 26,48 | -0,15% | - |
| 26.08.2025 | 26,91 | 26,93 | 26,40 | 26,52 | -1,01% | - |
| 25.08.2025 | 26,80 | 27,17 | 26,46 | 26,79 | 0,94% | - |
| 22.08.2025 | 25,67 | 26,57 | 25,63 | 26,54 | 3,83% | 200,00 |
| 21.08.2025 | 25,79 | 26,06 | 25,53 | 25,56 | -0,43% | - |
| 20.08.2025 | 25,51 | 25,91 | 25,14 | 25,67 | -0,43% | - |
| 19.08.2025 | 25,43 | 25,81 | 25,12 | 25,78 | 1,82% | - |
| 18.08.2025 | 25,65 | 25,65 | 25,02 | 25,32 | -0,04% | - |
| 15.08.2025 | 26,01 | 26,02 | 24,88 | 25,33 | -1,17% | - |
| 14.08.2025 | 27,21 | 27,25 | 25,41 | 25,63 | -6,70% | 130,00 |
| 13.08.2025 | 27,12 | 27,72 | 27,06 | 27,47 | 0,59% | - |
| 12.08.2025 | 27,85 | 28,10 | 27,02 | 27,31 | -1,05% | - |
| 11.08.2025 | 28,14 | 28,18 | 27,45 | 27,60 | -0,68% | - |
| 08.08.2025 | 28,26 | 28,35 | 27,61 | 27,79 | -1,80% | - |
| 07.08.2025 | 28,60 | 28,60 | 27,94 | 28,30 | -0,53% | - |
| 06.08.2025 | 29,04 | 29,07 | 28,36 | 28,45 | -1,49% | - |
| 05.08.2025 | 29,03 | 29,43 | 28,81 | 28,88 | -0,21% | - |
| 04.08.2025 | 29,14 | 29,32 | 28,78 | 28,94 | 0,00% | - |
| 01.08.2025 | 29,34 | 29,37 | 28,49 | 28,94 | -2,59% | - |
| 31.07.2025 | 30,16 | 30,65 | 29,56 | 29,71 | -1,46% | - |
| 30.07.2025 | 30,14 | 31,05 | 29,92 | 30,15 | 0,03% | - |
| 29.07.2025 | 29,77 | 30,45 | 29,75 | 30,14 | 2,13% | - |
| 28.07.2025 | 29,23 | 29,99 | 29,21 | 29,51 | 2,50% | - |