24,660€
-0,88%
Echtzeit-Aktienkurs BONESUPPORT HOLDING AB
Bid:
Ask:
Aktienkurse zur BONESUPPORT HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 24,94 | 24,94 | 23,57 | 24,66 | -1,20% | 775,00 |
| 20.04.2026 | 24,98 | 25,07 | 24,47 | 24,96 | 0,08% | - |
| 17.04.2026 | 25,30 | 25,78 | 23,89 | 24,94 | -0,76% | 7.400,00 |
| 16.04.2026 | 24,04 | 25,84 | 24,00 | 25,13 | 5,06% | 1.280,00 |
| 15.04.2026 | 23,99 | 24,30 | 23,67 | 23,92 | -0,46% | - |
| 14.04.2026 | 22,46 | 24,03 | 21,90 | 24,03 | 7,04% | 12.300,00 |
| 13.04.2026 | 20,50 | 22,49 | 20,48 | 22,45 | 6,10% | 2.750,00 |
| 10.04.2026 | 21,39 | 21,48 | 20,89 | 21,16 | -0,94% | 1.200,00 |
| 09.04.2026 | 21,45 | 21,59 | 20,65 | 21,36 | 0,28% | 24.025,00 |
| 08.04.2026 | 20,37 | 21,33 | 20,29 | 21,30 | 7,71% | 5.175,00 |
| 07.04.2026 | 19,63 | 20,32 | 19,40 | 19,78 | 0,15% | - |
| 02.04.2026 | 19,69 | 19,87 | 19,23 | 19,75 | -2,16% | - |
| 01.04.2026 | 18,15 | 20,24 | 18,12 | 20,18 | 11,77% | - |
| 31.03.2026 | 17,08 | 18,11 | 16,81 | 18,06 | 6,30% | - |
| 30.03.2026 | 16,82 | 17,75 | 16,44 | 16,99 | 0,98% | 3.500,00 |
| 27.03.2026 | 17,38 | 17,80 | 16,77 | 16,82 | -2,89% | - |
| 26.03.2026 | 16,72 | 17,69 | 16,42 | 17,32 | 3,46% | - |
| 25.03.2026 | 16,53 | 17,25 | 16,50 | 16,74 | 1,00% | - |
| 24.03.2026 | 16,41 | 16,95 | 16,03 | 16,58 | -0,06% | - |
| 23.03.2026 | 15,94 | 16,90 | 15,51 | 16,59 | 3,40% | - |
| 20.03.2026 | 16,71 | 16,92 | 15,88 | 16,04 | -3,78% | - |
| 19.03.2026 | 16,85 | 16,95 | 16,47 | 16,67 | -1,16% | - |
| 18.03.2026 | 17,92 | 18,13 | 16,85 | 16,87 | -4,96% | - |
| 17.03.2026 | 18,31 | 18,36 | 17,35 | 17,75 | -3,80% | - |
| 16.03.2026 | 18,25 | 18,49 | 17,72 | 18,45 | 1,79% | - |
| 13.03.2026 | 18,19 | 19,01 | 17,97 | 18,12 | -0,25% | - |
| 12.03.2026 | 17,48 | 18,27 | 17,47 | 18,17 | 2,74% | - |
| 11.03.2026 | 18,89 | 19,00 | 17,49 | 17,68 | -6,06% | 4.350,00 |
| 10.03.2026 | 18,41 | 19,47 | 18,34 | 18,82 | 2,14% | - |
| 09.03.2026 | 17,92 | 18,53 | 17,90 | 18,43 | -0,49% | - |
| 06.03.2026 | 19,00 | 19,54 | 18,34 | 18,52 | -2,14% | 580,00 |
| 05.03.2026 | 18,77 | 19,23 | 18,68 | 18,92 | -0,03% | - |
| 04.03.2026 | 17,88 | 19,56 | 17,88 | 18,93 | 4,76% | - |
| 03.03.2026 | 18,26 | 18,28 | 17,69 | 18,07 | -2,06% | - |
| 02.03.2026 | 19,04 | 19,10 | 17,82 | 18,45 | -3,35% | - |
| 27.02.2026 | 18,24 | 19,21 | 18,03 | 19,09 | 4,92% | 6.300,00 |
| 26.02.2026 | 18,64 | 18,78 | 17,72 | 18,19 | -2,70% | - |
| 25.02.2026 | 17,79 | 19,81 | 16,89 | 18,70 | 5,29% | - |
| 24.02.2026 | 16,91 | 18,40 | 15,43 | 17,76 | 4,97% | 5.972,00 |
| 23.02.2026 | 17,21 | 17,28 | 16,33 | 16,92 | -1,97% | - |
| 20.02.2026 | 17,18 | 17,55 | 17,02 | 17,26 | 0,41% | - |
| 19.02.2026 | 16,66 | 18,13 | 16,63 | 17,19 | 3,37% | 22.800,00 |
| 18.02.2026 | 16,48 | 16,73 | 16,25 | 16,63 | 0,91% | 6.200,00 |
| 17.02.2026 | 16,66 | 16,68 | 16,10 | 16,48 | -1,55% | 5.800,00 |
| 16.02.2026 | 17,33 | 17,39 | 16,57 | 16,74 | -1,76% | 3.036,00 |
| 13.02.2026 | 16,04 | 17,15 | 16,03 | 17,04 | 6,54% | - |
| 12.02.2026 | 16,13 | 16,34 | 15,77 | 15,99 | -0,50% | - |
| 11.02.2026 | 16,93 | 16,97 | 15,89 | 16,07 | -4,66% | - |
| 10.02.2026 | 16,37 | 17,02 | 16,36 | 16,86 | 2,71% | - |
| 09.02.2026 | 16,24 | 16,65 | 16,21 | 16,41 | 1,36% | - |
| 06.02.2026 | 16,16 | 16,23 | 15,81 | 16,19 | 0,62% | - |
| 05.02.2026 | 17,08 | 17,11 | 16,09 | 16,09 | -5,71% | - |
| 04.02.2026 | 17,03 | 17,29 | 16,67 | 17,07 | 0,80% | - |
| 03.02.2026 | 17,70 | 17,76 | 16,90 | 16,93 | -3,97% | 7.563,00 |
| 02.02.2026 | 17,33 | 17,77 | 17,11 | 17,63 | 0,48% | - |
| 30.01.2026 | 17,82 | 17,86 | 17,33 | 17,55 | -2,09% | 464,00 |
| 29.01.2026 | 17,50 | 18,09 | 17,05 | 17,92 | 2,78% | - |
| 28.01.2026 | 18,09 | 18,09 | 17,03 | 17,44 | -2,79% | 1.451,00 |
| 27.01.2026 | 18,32 | 18,41 | 17,86 | 17,94 | -1,78% | - |
| 26.01.2026 | 18,59 | 18,59 | 17,86 | 18,26 | -0,11% | 3.600,00 |
| 23.01.2026 | 19,02 | 19,20 | 18,19 | 18,28 | -3,64% | 5.045,00 |
| 22.01.2026 | 18,88 | 19,65 | 18,52 | 18,97 | 1,50% | 13.140,00 |
| 21.01.2026 | 18,70 | 18,78 | 17,69 | 18,69 | 0,65% | 1.155,00 |
| 20.01.2026 | 18,70 | 18,87 | 18,01 | 18,57 | -0,85% | - |
| 19.01.2026 | 19,32 | 19,35 | 18,41 | 18,73 | -4,90% | - |
| 16.01.2026 | 21,17 | 21,19 | 19,55 | 19,70 | -6,70% | 10.500,00 |
| 15.01.2026 | 19,93 | 21,36 | 19,92 | 21,11 | 6,45% | 468,00 |
| 14.01.2026 | 17,42 | 20,36 | 17,42 | 19,83 | 14,43% | 13.815,00 |
| 13.01.2026 | 17,10 | 17,36 | 16,71 | 17,33 | 1,88% | 2.400,00 |
| 12.01.2026 | 17,16 | 17,35 | 16,90 | 17,01 | -1,16% | - |
| 09.01.2026 | 17,57 | 17,60 | 17,12 | 17,21 | -2,24% | 1.900,00 |
| 08.01.2026 | 17,06 | 17,81 | 17,01 | 17,61 | 3,26% | 2.800,00 |
| 07.01.2026 | 17,43 | 17,45 | 16,75 | 17,05 | -2,01% | - |
| 06.01.2026 | 17,19 | 17,47 | 17,03 | 17,40 | 1,93% | - |
| 05.01.2026 | 16,59 | 17,15 | 16,46 | 17,07 | 2,65% | - |
| 02.01.2026 | 17,39 | 17,43 | 16,45 | 16,63 | -4,64% | 4.400,00 |
| 30.12.2025 | 17,50 | 17,53 | 17,15 | 17,44 | 0,17% | - |
| 29.12.2025 | 16,79 | 17,69 | 16,78 | 17,41 | 2,90% | - |
| 23.12.2025 | 16,98 | 17,11 | 16,69 | 16,92 | -0,12% | - |
| 22.12.2025 | 16,91 | 17,08 | 16,76 | 16,94 | -0,56% | 300,00 |
| 19.12.2025 | 16,36 | 17,20 | 16,26 | 17,04 | 4,16% | - |
| 18.12.2025 | 16,37 | 16,46 | 16,13 | 16,36 | 0,96% | - |
| 17.12.2025 | 16,34 | 16,43 | 16,07 | 16,20 | -1,40% | - |
| 16.12.2025 | 16,33 | 16,89 | 16,30 | 16,43 | -1,50% | - |
| 15.12.2025 | 16,69 | 16,73 | 16,38 | 16,68 | -0,21% | - |
| 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% | - |