181,057SEK
-3,54%
Echtzeit-Aktienkurs Bonesupport Holding AB
Bid:
Ask:
Aktienkurse zur Bonesupport Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 187,40 | 189,20 | 180,80 | 181,30 | -3,41% | 189.026,00 |
| 11.12.2025 | 187,20 | 193,70 | 185,90 | 187,70 | 0,54% | 203.432,00 |
| 10.12.2025 | 183,80 | 190,50 | 182,00 | 186,70 | 1,47% | 226.635,00 |
| 09.12.2025 | 186,00 | 189,00 | 183,40 | 184,00 | -1,29% | 121.666,00 |
| 08.12.2025 | 188,00 | 188,00 | 183,40 | 186,40 | -1,11% | 177.058,00 |
| 05.12.2025 | 183,90 | 189,10 | 183,90 | 188,50 | 2,56% | 348.230,00 |
| 04.12.2025 | 188,00 | 189,00 | 182,40 | 183,80 | -1,82% | 177.690,00 |
| 03.12.2025 | 186,70 | 189,20 | 185,80 | 187,20 | 0,38% | 154.557,00 |
| 02.12.2025 | 189,30 | 192,00 | 185,10 | 186,50 | -2,86% | 275.492,00 |
| 01.12.2025 | 201,80 | 202,20 | 188,70 | 192,00 | -4,86% | 289.190,00 |
| 28.11.2025 | 201,80 | 202,80 | 198,40 | 201,80 | 0,00% | 417.152,00 |
| 27.11.2025 | 194,50 | 203,20 | 193,50 | 201,80 | 3,91% | 165.617,00 |
| 26.11.2025 | 197,10 | 198,60 | 194,00 | 194,20 | -0,36% | 152.226,00 |
| 25.11.2025 | 192,00 | 196,80 | 189,50 | 194,90 | 1,56% | 179.107,00 |
| 24.11.2025 | 194,30 | 196,00 | 188,00 | 191,90 | 0,26% | 293.854,00 |
| 21.11.2025 | 195,70 | 197,10 | 190,00 | 191,40 | -3,43% | 393.280,00 |
| 20.11.2025 | 199,90 | 200,60 | 193,70 | 198,20 | 0,51% | 268.568,00 |
| 19.11.2025 | 199,10 | 206,80 | 187,60 | 197,20 | -0,95% | 504.672,00 |
| 18.11.2025 | 199,20 | 201,40 | 196,60 | 199,10 | -1,44% | 171.030,00 |
| 17.11.2025 | 207,20 | 208,60 | 202,00 | 202,00 | -2,60% | 141.592,00 |
| 14.11.2025 | 206,40 | 209,80 | 204,40 | 207,40 | 0,58% | 556.281,00 |
| 13.11.2025 | 212,60 | 212,80 | 205,00 | 206,20 | -2,55% | 183.805,00 |
| 12.11.2025 | 207,40 | 213,00 | 206,00 | 211,60 | 1,93% | 219.015,00 |
| 11.11.2025 | 206,40 | 214,20 | 206,00 | 207,60 | 0,58% | 238.613,00 |
| 10.11.2025 | 202,60 | 208,60 | 200,80 | 206,40 | 3,82% | 508.473,00 |
| 07.11.2025 | 201,00 | 205,20 | 194,50 | 198,80 | 2,53% | 813.006,00 |
| 06.11.2025 | 198,20 | 200,00 | 192,20 | 193,90 | -2,51% | 366.665,00 |
| 05.11.2025 | 207,80 | 207,80 | 197,80 | 198,90 | -4,65% | 451.562,00 |
| 04.11.2025 | 209,60 | 212,80 | 207,20 | 208,60 | -1,23% | 227.422,00 |
| 03.11.2025 | 222,00 | 222,60 | 211,20 | 211,20 | -4,69% | 237.802,00 |
| 31.10.2025 | 219,00 | 223,00 | 218,80 | 221,60 | 1,19% | 149.356,00 |
| 30.10.2025 | 224,20 | 224,20 | 218,80 | 219,00 | -2,58% | 568.959,00 |
| 29.10.2025 | 227,40 | 228,00 | 223,00 | 224,80 | -1,32% | 246.925,00 |
| 28.10.2025 | 232,00 | 233,20 | 227,40 | 227,80 | -1,89% | 504.062,00 |
| 27.10.2025 | 234,00 | 238,00 | 230,80 | 232,20 | -1,61% | 319.484,00 |
| 24.10.2025 | 238,60 | 240,20 | 233,40 | 236,00 | -1,01% | 540.065,00 |
| 23.10.2025 | 250,00 | 251,80 | 233,40 | 238,40 | -6,73% | 718.063,00 |
| 22.10.2025 | 259,00 | 259,00 | 255,00 | 255,60 | -1,62% | 130.897,00 |
| 21.10.2025 | 257,80 | 259,80 | 252,80 | 259,80 | 1,48% | 111.673,00 |
| 20.10.2025 | 257,60 | 260,60 | 252,20 | 256,00 | -0,39% | 151.572,00 |
| 17.10.2025 | 260,00 | 263,60 | 255,40 | 257,00 | -1,76% | 88.556,00 |
| 16.10.2025 | 265,60 | 266,20 | 260,60 | 261,60 | -0,98% | 78.282,00 |
| 15.10.2025 | 264,00 | 266,40 | 261,80 | 264,20 | 0,30% | 141.239,00 |
| 14.10.2025 | 263,00 | 264,00 | 258,20 | 263,40 | -0,23% | 93.751,00 |
| 13.10.2025 | 255,80 | 264,00 | 253,60 | 264,00 | 2,96% | 501.749,00 |
| 10.10.2025 | 263,00 | 266,20 | 256,40 | 256,40 | -2,51% | 206.078,00 |
| 09.10.2025 | 265,00 | 266,40 | 260,60 | 263,00 | -0,60% | 242.029,00 |
| 08.10.2025 | 275,00 | 277,20 | 264,20 | 264,60 | -3,78% | 315.696,00 |
| 07.10.2025 | 303,20 | 303,20 | 258,60 | 275,00 | -9,30% | 1.512.219,00 |
| 06.10.2025 | 302,20 | 303,80 | 299,20 | 303,20 | 0,53% | 105.207,00 |
| 03.10.2025 | 299,00 | 306,80 | 299,00 | 301,60 | 0,87% | 64.724,00 |
| 02.10.2025 | 297,80 | 300,80 | 296,00 | 299,00 | 0,74% | 110.428,00 |
| 01.10.2025 | 290,80 | 299,60 | 290,80 | 296,80 | 1,71% | 120.831,00 |
| 30.09.2025 | 292,40 | 295,00 | 285,60 | 291,80 | -0,27% | 148.957,00 |
| 29.09.2025 | 288,40 | 295,80 | 288,20 | 292,60 | 1,32% | 118.073,00 |
| 26.09.2025 | 284,40 | 291,80 | 280,80 | 288,80 | 0,42% | 126.731,00 |
| 25.09.2025 | 300,60 | 300,80 | 286,60 | 287,60 | -4,20% | 123.445,00 |
| 24.09.2025 | 306,00 | 309,40 | 299,60 | 300,20 | -1,90% | 156.028,00 |
| 23.09.2025 | 310,00 | 312,60 | 302,00 | 306,00 | 3,52% | 204.839,00 |
| 22.09.2025 | 310,00 | 310,00 | 295,60 | 295,60 | -4,40% | 102.804,00 |
| 19.09.2025 | 305,80 | 311,60 | 305,40 | 309,20 | 1,38% | 122.376,00 |
| 18.09.2025 | 300,00 | 307,60 | 300,00 | 305,00 | 2,07% | 77.400,00 |
| 17.09.2025 | 298,00 | 306,20 | 297,40 | 298,80 | 0,27% | 72.016,00 |
| 16.09.2025 | 296,60 | 303,40 | 296,60 | 298,00 | 0,68% | 115.829,00 |
| 15.09.2025 | 304,00 | 310,40 | 296,00 | 296,00 | -2,76% | 120.771,00 |
| 12.09.2025 | 307,20 | 311,60 | 304,00 | 304,40 | -0,91% | 76.610,00 |
| 11.09.2025 | 306,80 | 311,20 | 305,40 | 307,20 | -0,26% | 42.350,00 |
| 10.09.2025 | 312,00 | 314,00 | 308,00 | 308,00 | -1,41% | 45.110,00 |
| 09.09.2025 | 318,20 | 319,60 | 309,20 | 312,40 | -2,01% | 80.826,00 |
| 08.09.2025 | 318,40 | 323,00 | 317,80 | 318,80 | 0,13% | 69.664,00 |
| 05.09.2025 | 319,00 | 319,00 | 315,20 | 318,40 | 0,63% | 51.113,00 |
| 04.09.2025 | 318,40 | 319,00 | 310,80 | 316,40 | -0,32% | 68.231,00 |
| 03.09.2025 | 314,00 | 320,40 | 314,00 | 317,40 | 1,73% | 110.554,00 |
| 02.09.2025 | 320,00 | 321,60 | 310,00 | 312,00 | -1,64% | 88.982,00 |
| 01.09.2025 | 311,00 | 319,40 | 310,40 | 317,20 | 2,19% | 81.296,00 |
| 29.08.2025 | 315,80 | 317,60 | 310,40 | 310,40 | -0,77% | 140.308,00 |
| 28.08.2025 | 294,60 | 315,80 | 294,20 | 312,80 | 6,11% | 247.486,00 |
| 27.08.2025 | 296,80 | 299,60 | 292,80 | 294,80 | -0,41% | 43.765,00 |
| 26.08.2025 | 296,20 | 299,80 | 294,40 | 296,00 | -0,94% | 174.869,00 |
| 25.08.2025 | 298,20 | 303,00 | 294,60 | 298,80 | 0,95% | 121.190,00 |
| 22.08.2025 | 287,00 | 296,20 | 286,80 | 296,00 | 2,99% | 103.787,00 |
| 21.08.2025 | 289,00 | 291,20 | 285,80 | 287,40 | -0,42% | 79.776,00 |
| 20.08.2025 | 286,40 | 290,00 | 281,20 | 288,60 | 0,56% | 145.123,00 |
| 19.08.2025 | 283,60 | 287,60 | 279,60 | 287,00 | 1,27% | 118.632,00 |
| 18.08.2025 | 282,20 | 285,80 | 279,60 | 283,40 | 0,43% | 92.570,00 |
| 15.08.2025 | 285,00 | 286,60 | 277,80 | 282,20 | -0,84% | 193.363,00 |
| 14.08.2025 | 305,00 | 305,00 | 284,20 | 284,60 | -6,81% | 338.786,00 |
| 13.08.2025 | 306,40 | 309,20 | 303,20 | 305,40 | -0,20% | 97.296,00 |
| 12.08.2025 | 310,60 | 313,80 | 301,20 | 306,00 | -1,42% | 136.694,00 |
| 11.08.2025 | 310,40 | 312,00 | 306,40 | 310,40 | -0,13% | 77.156,00 |
| 08.08.2025 | 315,80 | 316,80 | 309,00 | 310,80 | -1,58% | 94.449,00 |
| 07.08.2025 | 318,40 | 318,40 | 313,00 | 315,80 | -0,88% | 117.196,00 |
| 06.08.2025 | 323,40 | 325,40 | 318,40 | 318,60 | -1,42% | 107.055,00 |
| 05.08.2025 | 324,80 | 329,20 | 322,20 | 323,20 | -0,12% | 92.838,00 |
| 04.08.2025 | 323,20 | 328,40 | 321,60 | 323,60 | 0,06% | 60.905,00 |
| 01.08.2025 | 327,00 | 329,20 | 318,40 | 323,40 | -2,18% | 180.119,00 |
| 31.07.2025 | 337,00 | 342,40 | 330,20 | 330,60 | -1,78% | 133.518,00 |
| 30.07.2025 | 337,40 | 346,40 | 333,80 | 336,60 | 0,36% | 171.537,00 |
| 29.07.2025 | 332,00 | 340,00 | 332,00 | 335,40 | 1,51% | 155.907,00 |
| 28.07.2025 | 327,00 | 334,80 | 327,00 | 330,40 | 2,29% | 126.880,00 |