266,215SEK
0,99%
Echtzeit-Aktienkurs BONESUPPORT HOLDING AB
Bid:
Ask:
Aktienkurse zur BONESUPPORT HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 264,80 | 266,40 | 255,40 | 257,00 | -2,50% | 295.427,00 |
| 20.04.2026 | 268,00 | 270,20 | 263,60 | 263,60 | -2,01% | 272.796,00 |
| 17.04.2026 | 268,00 | 273,20 | 258,00 | 269,00 | 0,37% | 373.310,00 |
| 16.04.2026 | 265,00 | 273,00 | 263,80 | 268,00 | 3,63% | 373.004,00 |
| 15.04.2026 | 258,20 | 263,40 | 256,00 | 258,60 | 1,41% | 275.172,00 |
| 14.04.2026 | 237,60 | 259,80 | 235,40 | 255,00 | 8,05% | 502.442,00 |
| 13.04.2026 | 226,20 | 236,80 | 224,60 | 236,00 | 2,70% | 222.727,00 |
| 10.04.2026 | 230,80 | 233,80 | 227,40 | 229,80 | 0,26% | 230.268,00 |
| 09.04.2026 | 229,00 | 231,00 | 224,20 | 229,20 | -0,09% | 227.986,00 |
| 08.04.2026 | 228,80 | 229,40 | 219,80 | 229,40 | 6,70% | 654.919,00 |
| 07.04.2026 | 218,00 | 222,40 | 213,80 | 215,00 | 0,37% | 304.255,00 |
| 02.04.2026 | 215,00 | 216,00 | 210,60 | 214,20 | -2,28% | 193.940,00 |
| 01.04.2026 | 204,00 | 220,60 | 203,20 | 219,20 | 12,47% | 656.904,00 |
| 31.03.2026 | 187,50 | 196,20 | 184,00 | 194,90 | 3,95% | 319.944,00 |
| 30.03.2026 | 185,20 | 188,70 | 179,30 | 187,50 | 0,64% | 238.093,00 |
| 27.03.2026 | 190,20 | 193,50 | 182,20 | 186,30 | -1,01% | 418.505,00 |
| 26.03.2026 | 179,20 | 191,40 | 177,10 | 188,20 | 4,85% | 410.040,00 |
| 25.03.2026 | 180,90 | 186,00 | 179,30 | 179,50 | 0,34% | 251.731,00 |
| 24.03.2026 | 178,50 | 183,70 | 173,80 | 178,90 | 0,22% | 180.408,00 |
| 23.03.2026 | 170,00 | 182,00 | 167,60 | 178,50 | 1,19% | 272.946,00 |
| 20.03.2026 | 182,00 | 182,00 | 176,30 | 176,40 | -1,40% | 262.801,00 |
| 19.03.2026 | 181,70 | 183,20 | 177,50 | 178,90 | -2,82% | 188.929,00 |
| 18.03.2026 | 191,50 | 194,80 | 184,10 | 184,10 | -3,11% | 259.809,00 |
| 17.03.2026 | 197,50 | 197,50 | 185,50 | 190,00 | -4,04% | 415.165,00 |
| 16.03.2026 | 197,00 | 198,80 | 190,90 | 198,00 | 0,97% | 300.990,00 |
| 13.03.2026 | 194,50 | 204,60 | 193,30 | 196,10 | 0,87% | 1.050.814,00 |
| 12.03.2026 | 189,00 | 195,40 | 188,20 | 194,40 | 3,40% | 230.885,00 |
| 11.03.2026 | 200,60 | 202,40 | 186,50 | 188,00 | -6,28% | 444.183,00 |
| 10.03.2026 | 198,00 | 207,00 | 197,10 | 200,60 | 3,67% | 262.301,00 |
| 09.03.2026 | 195,50 | 196,00 | 192,20 | 193,50 | -1,78% | 91.131,00 |
| 06.03.2026 | 203,20 | 208,80 | 195,80 | 197,00 | -2,38% | 438.614,00 |
| 05.03.2026 | 204,80 | 205,40 | 199,70 | 201,80 | -1,08% | 305.223,00 |
| 04.03.2026 | 199,20 | 204,00 | 199,10 | 204,00 | 5,15% | 47.437,00 |
| 03.03.2026 | 196,00 | 196,00 | 189,00 | 194,00 | -1,87% | 238.629,00 |
| 02.03.2026 | 197,00 | 202,00 | 191,10 | 197,70 | -2,32% | 527.542,00 |
| 27.02.2026 | 195,40 | 205,00 | 192,00 | 202,40 | 3,74% | 454.410,00 |
| 26.02.2026 | 198,20 | 199,70 | 189,00 | 195,10 | -1,22% | 452.200,00 |
| 25.02.2026 | 188,40 | 211,80 | 180,00 | 197,50 | 5,39% | 1.138.435,00 |
| 24.02.2026 | 188,60 | 193,50 | 165,00 | 187,40 | 3,65% | 983.367,00 |
| 23.02.2026 | 181,80 | 183,10 | 176,10 | 180,80 | -1,26% | 233.266,00 |
| 20.02.2026 | 186,10 | 187,50 | 181,60 | 183,10 | -0,49% | 280.545,00 |
| 19.02.2026 | 177,50 | 193,20 | 177,50 | 184,00 | 3,90% | 480.124,00 |
| 18.02.2026 | 174,80 | 177,70 | 172,60 | 177,10 | 0,85% | 91.232,00 |
| 17.02.2026 | 177,50 | 177,50 | 171,00 | 175,60 | -0,40% | 139.941,00 |
| 16.02.2026 | 183,50 | 183,50 | 175,90 | 176,30 | -2,49% | 156.081,00 |
| 13.02.2026 | 172,00 | 181,80 | 170,70 | 180,80 | 6,79% | 238.739,00 |
| 12.02.2026 | 167,90 | 172,50 | 166,20 | 169,30 | 0,83% | 152.178,00 |
| 11.02.2026 | 177,30 | 177,30 | 167,90 | 167,90 | -6,15% | 265.011,00 |
| 10.02.2026 | 175,00 | 180,10 | 174,30 | 178,90 | 2,64% | 117.463,00 |
| 09.02.2026 | 172,00 | 177,30 | 172,00 | 174,30 | 1,63% | 145.356,00 |
| 06.02.2026 | 172,20 | 172,20 | 168,50 | 171,50 | -1,32% | 193.022,00 |
| 05.02.2026 | 180,50 | 180,50 | 172,70 | 173,80 | -4,40% | 198.234,00 |
| 04.02.2026 | 178,20 | 183,00 | 176,00 | 181,80 | 1,56% | 214.805,00 |
| 03.02.2026 | 186,00 | 186,20 | 179,00 | 179,00 | -3,24% | 178.397,00 |
| 02.02.2026 | 182,50 | 188,40 | 180,50 | 185,00 | 0,00% | 201.805,00 |
| 30.01.2026 | 186,70 | 187,00 | 182,40 | 185,00 | -1,02% | 212.556,00 |
| 29.01.2026 | 185,00 | 190,80 | 180,00 | 186,90 | 1,26% | 212.479,00 |
| 28.01.2026 | 189,82 | 189,82 | 180,26 | 184,58 | -2,85% | - |
| 27.01.2026 | 192,80 | 195,20 | 188,60 | 190,00 | -1,14% | 145.569,00 |
| 26.01.2026 | 193,00 | 193,60 | 189,50 | 192,20 | -1,13% | 226.393,00 |
| 23.01.2026 | 201,80 | 203,80 | 194,10 | 194,40 | -3,28% | 183.260,00 |
| 22.01.2026 | 197,40 | 202,80 | 196,50 | 201,00 | 3,40% | 229.440,00 |
| 21.01.2026 | 200,00 | 200,00 | 188,80 | 194,40 | -2,90% | 414.883,00 |
| 20.01.2026 | 199,30 | 201,80 | 193,20 | 200,20 | -0,20% | 283.831,00 |
| 19.01.2026 | 204,00 | 206,00 | 197,50 | 200,60 | -4,93% | 357.537,00 |
| 16.01.2026 | 224,20 | 225,00 | 210,20 | 211,00 | -5,30% | 460.887,00 |
| 15.01.2026 | 216,40 | 227,60 | 216,40 | 222,80 | 5,49% | 679.797,00 |
| 14.01.2026 | 206,00 | 218,80 | 204,80 | 211,20 | 17,86% | 1.369.086,00 |
| 13.01.2026 | 182,20 | 184,00 | 178,00 | 179,20 | -1,32% | 169.260,00 |
| 12.01.2026 | 184,20 | 185,70 | 180,90 | 181,60 | -1,73% | 132.135,00 |
| 09.01.2026 | 188,40 | 189,00 | 183,50 | 184,80 | -1,91% | 199.376,00 |
| 08.01.2026 | 182,50 | 191,60 | 182,50 | 188,40 | 2,56% | 321.614,00 |
| 07.01.2026 | 182,70 | 184,20 | 180,00 | 183,70 | -1,58% | 230.008,00 |
| 06.01.2026 | 183,90 | 186,99 | 183,38 | 186,64 | 2,16% | - |
| 05.01.2026 | 178,10 | 183,90 | 177,20 | 182,70 | 2,64% | 423.232,00 |
| 02.01.2026 | 187,50 | 188,40 | 177,50 | 178,00 | -5,32% | 258.544,00 |
| 30.12.2025 | 188,40 | 189,30 | 185,20 | 188,00 | -0,74% | 175.171,00 |
| 29.12.2025 | 182,70 | 191,20 | 182,70 | 189,40 | 4,47% | 214.680,00 |
| 23.12.2025 | 184,00 | 185,30 | 180,40 | 181,30 | -1,68% | 149.309,00 |
| 22.12.2025 | 184,90 | 185,20 | 181,60 | 184,40 | -0,38% | 117.075,00 |
| 19.12.2025 | 178,50 | 187,20 | 177,80 | 185,10 | 3,70% | 284.245,00 |
| 18.12.2025 | 177,50 | 179,50 | 175,60 | 178,50 | 0,56% | 254.601,00 |
| 17.12.2025 | 178,50 | 179,60 | 175,60 | 177,50 | -0,78% | 190.151,00 |
| 16.12.2025 | 179,70 | 184,70 | 178,30 | 178,90 | -0,67% | 180.370,00 |
| 15.12.2025 | 181,50 | 181,60 | 178,50 | 180,10 | -0,66% | 164.679,00 |
| 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 |