19,055€
-0,50%
Echtzeit-Aktienkurs BONESUPPORT HOLDING AB
Bid:
Ask:
Aktienkurse zur BONESUPPORT HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 19,11 | 19,16 | 19,03 | 19,06 | -0,50% | 950,00 |
| 18.06.2026 | 19,15 | 19,36 | 19,04 | 19,15 | 0,63% | - |
| 17.06.2026 | 20,04 | 20,39 | 18,85 | 19,03 | -4,83% | 3.900,00 |
| 16.06.2026 | 20,46 | 20,57 | 19,93 | 20,00 | -2,27% | - |
| 15.06.2026 | 21,45 | 21,53 | 20,20 | 20,46 | -2,99% | 7.200,00 |
| 12.06.2026 | 20,87 | 21,44 | 20,61 | 21,09 | 0,76% | 1.800,00 |
| 11.06.2026 | 20,94 | 21,42 | 20,54 | 20,93 | 0,24% | - |
| 10.06.2026 | 20,68 | 21,37 | 20,48 | 20,88 | 0,72% | 780,00 |
| 09.06.2026 | 20,97 | 21,21 | 20,44 | 20,73 | -0,81% | - |
| 08.06.2026 | 20,33 | 21,50 | 20,19 | 20,90 | 2,25% | 880,00 |
| 05.06.2026 | 20,50 | 21,12 | 20,17 | 20,44 | -0,39% | 975,00 |
| 04.06.2026 | 19,77 | 20,59 | 19,69 | 20,52 | 3,71% | 601,00 |
| 03.06.2026 | 20,55 | 20,55 | 19,64 | 19,79 | -3,86% | 400,00 |
| 02.06.2026 | 20,40 | 20,90 | 20,05 | 20,58 | 0,73% | 1.721,00 |
| 01.06.2026 | 21,42 | 21,44 | 19,92 | 20,43 | -4,44% | 6.575,00 |
| 29.05.2026 | 21,36 | 21,76 | 21,19 | 21,38 | 0,52% | - |
| 28.05.2026 | 21,31 | 21,82 | 21,07 | 21,27 | 0,61% | 41.700,00 |
| 27.05.2026 | 21,73 | 22,81 | 21,10 | 21,14 | -2,76% | - |
| 26.05.2026 | 24,32 | 24,75 | 20,90 | 21,74 | -10,76% | 6.250,00 |
| 25.05.2026 | 23,84 | 24,44 | 23,80 | 24,36 | 4,77% | - |
| 22.05.2026 | 24,39 | 24,58 | 23,24 | 23,25 | -4,52% | - |
| 21.05.2026 | 23,89 | 24,79 | 23,65 | 24,35 | 1,54% | 950,00 |
| 20.05.2026 | 22,81 | 24,01 | 22,55 | 23,98 | 4,90% | - |
| 19.05.2026 | 21,91 | 23,01 | 21,91 | 22,86 | 2,97% | - |
| 18.05.2026 | 22,06 | 22,41 | 21,50 | 22,20 | 0,50% | 11.000,00 |
| 15.05.2026 | 21,85 | 22,47 | 21,78 | 22,09 | -0,41% | - |
| 14.05.2026 | 22,13 | 22,24 | 22,02 | 22,18 | 0,68% | - |
| 13.05.2026 | 22,01 | 22,25 | 21,51 | 22,03 | 0,46% | 9.150,00 |
| 12.05.2026 | 21,47 | 21,94 | 21,05 | 21,93 | 1,67% | 2.000,00 |
| 11.05.2026 | 21,08 | 21,76 | 21,02 | 21,57 | 1,79% | - |
| 08.05.2026 | 21,03 | 21,30 | 20,94 | 21,19 | 1,05% | 1.800,00 |
| 07.05.2026 | 21,27 | 21,65 | 20,58 | 20,97 | -1,55% | 5.700,00 |
| 06.05.2026 | 20,86 | 21,84 | 20,66 | 21,30 | 3,20% | 2.025,00 |
| 05.05.2026 | 20,85 | 21,07 | 20,26 | 20,64 | -0,77% | - |
| 04.05.2026 | 21,43 | 21,81 | 20,52 | 20,80 | -1,19% | 11.500,00 |
| 30.04.2026 | 19,37 | 21,23 | 19,17 | 21,05 | 8,09% | 8.585,00 |
| 29.04.2026 | 20,04 | 20,06 | 19,36 | 19,48 | -2,53% | 8.800,00 |
| 28.04.2026 | 20,55 | 20,73 | 19,93 | 19,98 | -1,96% | 13.440,00 |
| 27.04.2026 | 21,77 | 22,04 | 20,16 | 20,38 | -6,51% | 3.510,00 |
| 24.04.2026 | 22,55 | 22,72 | 21,63 | 21,80 | -2,85% | 2.150,00 |
| 23.04.2026 | 23,36 | 23,45 | 21,88 | 22,44 | -4,75% | - |
| 22.04.2026 | 25,04 | 25,06 | 22,65 | 23,56 | -4,46% | - |
| 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 |