274,150SEK
8,27%
Echtzeit-Aktienkurs Bonesupport Holding AB
Bid:
Ask:
Aktienkurse zur Bonesupport Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 256,11 | 276,29 | 256,11 | 267,54 | 5,66% | - |
| 13.06.2025 | 258,00 | 260,00 | 250,40 | 253,20 | -3,21% | 319.777,00 |
| 12.06.2025 | 266,40 | 267,60 | 261,40 | 261,60 | -1,21% | 207.189,00 |
| 11.06.2025 | 268,60 | 270,40 | 264,80 | 264,80 | -1,19% | 114.882,00 |
| 10.06.2025 | 274,40 | 277,00 | 268,00 | 268,00 | -2,26% | 427.119,00 |
| 09.06.2025 | 270,00 | 275,80 | 270,00 | 274,20 | -0,19% | 416.867,00 |
| 06.06.2025 | 274,60 | 276,14 | 271,48 | 274,73 | 2,36% | - |
| 05.06.2025 | 255,20 | 270,00 | 253,40 | 268,40 | 4,84% | 338.723,00 |
| 04.06.2025 | 253,00 | 258,60 | 252,40 | 256,00 | 1,19% | 210.228,00 |
| 03.06.2025 | 246,20 | 253,60 | 244,00 | 253,00 | 2,68% | 275.906,00 |
| 02.06.2025 | 250,20 | 254,00 | 244,00 | 246,40 | -3,07% | 273.591,00 |
| 30.05.2025 | 253,00 | 255,80 | 246,40 | 254,20 | -0,30% | 519.590,00 |
| 29.05.2025 | 253,21 | 262,59 | 252,14 | 254,95 | -0,02% | - |
| 28.05.2025 | 254,40 | 258,00 | 251,60 | 255,00 | 0,39% | 150.692,00 |
| 27.05.2025 | 258,80 | 265,00 | 250,20 | 254,00 | -5,51% | 437.314,00 |
| 26.05.2025 | 264,80 | 270,60 | 264,00 | 268,80 | 1,90% | 179.057,00 |
| 23.05.2025 | 264,80 | 271,20 | 255,80 | 263,80 | -0,08% | 252.452,00 |
| 22.05.2025 | 280,60 | 280,60 | 263,60 | 264,00 | -6,05% | 189.741,00 |
| 21.05.2025 | 280,00 | 283,80 | 277,60 | 281,00 | 0,14% | 91.087,00 |
| 20.05.2025 | 280,20 | 285,40 | 277,60 | 280,60 | 0,50% | 110.578,00 |
| 19.05.2025 | 283,00 | 283,00 | 276,00 | 279,20 | -2,10% | 109.788,00 |
| 16.05.2025 | 286,40 | 286,40 | 281,80 | 285,20 | 0,21% | 109.099,00 |
| 15.05.2025 | 279,80 | 286,40 | 278,40 | 284,60 | 1,72% | 235.004,00 |
| 14.05.2025 | 280,00 | 284,00 | 273,80 | 279,80 | -0,64% | 194.230,00 |
| 13.05.2025 | 295,00 | 295,80 | 281,40 | 281,60 | -4,54% | 202.112,00 |
| 12.05.2025 | 284,60 | 295,00 | 259,80 | 295,00 | 2,15% | 423.607,00 |
| 09.05.2025 | 289,60 | 298,40 | 287,80 | 288,80 | -0,41% | 164.946,00 |
| 08.05.2025 | 300,00 | 300,20 | 289,80 | 290,00 | -2,88% | 200.669,00 |
| 07.05.2025 | 300,00 | 303,20 | 297,20 | 298,60 | -0,53% | 94.458,00 |
| 06.05.2025 | 317,40 | 317,40 | 300,00 | 300,20 | -5,00% | 81.210,00 |
| 05.05.2025 | 309,80 | 316,40 | 306,80 | 316,00 | 1,94% | 92.311,00 |
| 02.05.2025 | 316,00 | 320,40 | 307,20 | 310,00 | -1,84% | 128.531,00 |
| 30.04.2025 | 300,00 | 316,20 | 300,00 | 315,80 | 5,62% | 122.701,00 |
| 29.04.2025 | 298,40 | 302,80 | 297,60 | 299,00 | 0,00% | 135.371,00 |
| 28.04.2025 | 307,00 | 307,80 | 296,00 | 299,00 | -5,80% | 444.365,00 |
| 25.04.2025 | 306,40 | 318,40 | 293,40 | 317,40 | 3,59% | 209.969,00 |
| 24.04.2025 | 300,00 | 324,00 | 294,80 | 306,40 | -3,47% | 307.988,00 |
| 23.04.2025 | 317,80 | 319,80 | 308,60 | 317,40 | 1,99% | 140.396,00 |
| 22.04.2025 | 308,80 | 311,60 | 299,00 | 311,20 | 0,58% | 71.249,00 |
| 17.04.2025 | 317,00 | 317,00 | 307,00 | 309,40 | -2,46% | 61.354,00 |
| 16.04.2025 | 318,00 | 318,20 | 311,60 | 317,20 | -0,50% | 72.068,00 |
| 15.04.2025 | 308,60 | 319,60 | 306,00 | 318,80 | 3,10% | 104.911,00 |
| 14.04.2025 | 298,40 | 309,20 | 295,20 | 309,20 | 6,04% | 101.903,00 |
| 11.04.2025 | 296,00 | 296,80 | 278,80 | 291,60 | -2,34% | 226.773,00 |
| 10.04.2025 | 311,00 | 321,60 | 296,80 | 298,60 | 3,47% | 251.705,00 |
| 09.04.2025 | 301,00 | 303,20 | 283,80 | 288,60 | -7,32% | 280.494,00 |
| 08.04.2025 | 300,00 | 312,80 | 300,00 | 311,40 | 5,13% | 86.838,00 |
| 07.04.2025 | 285,00 | 311,00 | 278,00 | 296,20 | -4,27% | 248.312,00 |
| 04.04.2025 | 316,20 | 316,80 | 304,00 | 309,40 | -2,21% | 151.951,00 |
| 03.04.2025 | 308,20 | 322,00 | 307,20 | 316,40 | -0,32% | 113.992,00 |
| 02.04.2025 | 305,40 | 317,40 | 301,80 | 317,40 | 1,08% | 170.750,00 |
| 01.04.2025 | 298,00 | 314,00 | 294,00 | 314,00 | 6,80% | 213.761,00 |
| 31.03.2025 | 294,80 | 294,80 | 287,80 | 294,00 | -1,87% | 138.985,00 |
| 28.03.2025 | 300,40 | 300,40 | 295,00 | 299,60 | -0,33% | 82.389,00 |
| 27.03.2025 | 300,60 | 305,40 | 293,60 | 300,60 | -0,46% | 184.580,00 |
| 26.03.2025 | 321,80 | 323,00 | 300,80 | 302,00 | -6,27% | 210.820,00 |
| 25.03.2025 | 329,20 | 332,00 | 321,40 | 322,20 | -2,13% | 67.081,00 |
| 24.03.2025 | 332,20 | 337,00 | 324,40 | 329,20 | -0,78% | 78.719,00 |
| 21.03.2025 | 327,40 | 331,80 | 322,20 | 331,80 | 0,79% | 225.531,00 |
| 20.03.2025 | 328,80 | 331,80 | 324,60 | 329,20 | -0,18% | 58.628,00 |
| 19.03.2025 | 321,60 | 330,20 | 320,40 | 329,80 | 1,98% | 144.147,00 |
| 18.03.2025 | 329,00 | 331,80 | 321,00 | 323,40 | -1,40% | 68.221,00 |
| 17.03.2025 | 341,00 | 341,60 | 322,00 | 328,00 | -3,81% | 176.772,00 |
| 14.03.2025 | 326,20 | 341,60 | 326,20 | 341,00 | 4,67% | 92.141,00 |
| 13.03.2025 | 327,40 | 331,20 | 321,00 | 325,80 | -0,12% | 92.213,00 |
| 12.03.2025 | 319,00 | 333,40 | 318,80 | 326,20 | 3,29% | 168.630,00 |
| 11.03.2025 | 315,00 | 320,80 | 311,00 | 315,80 | -0,69% | 194.496,00 |
| 10.03.2025 | 330,60 | 330,60 | 318,00 | 318,00 | -3,99% | 153.741,00 |
| 07.03.2025 | 334,00 | 338,00 | 316,80 | 331,20 | -1,08% | 219.786,00 |
| 06.03.2025 | 353,80 | 354,20 | 334,00 | 334,80 | -4,56% | 195.077,00 |
| 05.03.2025 | 363,00 | 370,00 | 350,80 | 350,80 | -2,88% | 199.476,00 |
| 04.03.2025 | 378,00 | 378,00 | 355,40 | 361,20 | -5,20% | 269.730,00 |
| 03.03.2025 | 385,60 | 390,60 | 380,00 | 381,00 | -1,24% | 119.262,00 |
| 28.02.2025 | 399,00 | 402,00 | 383,00 | 385,80 | -3,26% | 366.793,00 |
| 27.02.2025 | 386,20 | 399,80 | 382,20 | 398,80 | 3,32% | 220.588,00 |
| 26.02.2025 | 375,00 | 386,00 | 361,00 | 386,00 | 0,84% | 431.194,00 |
| 25.02.2025 | 359,00 | 394,00 | 357,20 | 382,80 | 13,12% | 846.140,00 |
| 24.02.2025 | 341,00 | 345,00 | 336,60 | 338,40 | -0,41% | 154.269,00 |
| 21.02.2025 | 342,80 | 349,20 | 335,60 | 339,80 | -1,51% | 149.965,00 |
| 20.02.2025 | 343,00 | 346,00 | 337,00 | 345,00 | 0,47% | 67.230,00 |
| 19.02.2025 | 346,40 | 353,80 | 339,60 | 343,40 | -0,92% | 112.148,00 |
| 18.02.2025 | 338,00 | 348,00 | 336,00 | 346,60 | 2,54% | 103.946,00 |
| 17.02.2025 | 329,60 | 339,20 | 325,60 | 338,00 | 2,55% | 157.295,00 |
| 14.02.2025 | 335,20 | 336,40 | 329,60 | 329,60 | -2,43% | 154.977,00 |
| 13.02.2025 | 344,80 | 345,00 | 329,20 | 337,80 | -2,03% | 274.943,00 |
| 12.02.2025 | 356,00 | 356,40 | 344,80 | 344,80 | -2,87% | 94.900,00 |
| 11.02.2025 | 354,40 | 359,20 | 351,60 | 355,00 | 0,06% | 53.358,00 |
| 10.02.2025 | 357,60 | 361,60 | 354,20 | 354,80 | -0,78% | 56.430,00 |
| 07.02.2025 | 362,20 | 363,60 | 355,00 | 357,60 | -1,49% | 56.937,00 |
| 06.02.2025 | 365,00 | 367,20 | 361,40 | 363,00 | -0,55% | 81.447,00 |
| 05.02.2025 | 352,60 | 365,00 | 352,60 | 365,00 | 5,19% | 131.288,00 |
| 04.02.2025 | 347,80 | 348,80 | 343,20 | 347,00 | -0,23% | 67.309,00 |
| 03.02.2025 | 338,60 | 350,00 | 334,00 | 347,80 | -0,17% | 125.037,00 |
| 31.01.2025 | 346,40 | 349,60 | 344,00 | 348,40 | 1,34% | 89.022,00 |
| 30.01.2025 | 337,60 | 346,80 | 335,00 | 343,80 | 1,42% | 93.192,00 |
| 29.01.2025 | 340,60 | 347,20 | 334,40 | 339,00 | -0,41% | 143.300,00 |
| 28.01.2025 | 339,40 | 345,00 | 338,20 | 340,40 | 0,29% | 132.251,00 |
| 27.01.2025 | 339,80 | 341,00 | 326,20 | 339,40 | -0,93% | 309.468,00 |
| 24.01.2025 | 354,20 | 356,20 | 326,20 | 342,60 | -3,49% | 789.722,00 |
| 23.01.2025 | 371,00 | 371,00 | 351,00 | 355,00 | -4,93% | 249.510,00 |