209,605SEK
-0,47%
Echtzeit-Aktienkurs BONESUPPORT HOLDING AB
Bid:
Ask:
Aktienkurse zur BONESUPPORT HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 209,34 | 210,17 | 209,30 | 209,58 | -0,49% | - |
| 18.06.2026 | 208,80 | 212,20 | 208,00 | 210,60 | 1,15% | 280.538,00 |
| 17.06.2026 | 219,20 | 221,40 | 205,20 | 208,20 | -4,58% | 339.764,00 |
| 16.06.2026 | 222,00 | 224,40 | 216,60 | 218,20 | -0,73% | 171.715,00 |
| 15.06.2026 | 230,00 | 231,20 | 219,80 | 219,80 | -3,34% | 194.375,00 |
| 12.06.2026 | 232,60 | 234,40 | 225,20 | 227,40 | 0,18% | 181.480,00 |
| 11.06.2026 | 229,00 | 235,40 | 227,00 | 227,00 | -2,24% | 154.101,00 |
| 10.06.2026 | 225,80 | 233,60 | 225,00 | 232,20 | 3,02% | 109.794,00 |
| 09.06.2026 | 226,00 | 230,80 | 222,60 | 225,40 | -1,49% | 132.120,00 |
| 08.06.2026 | 221,40 | 231,60 | 220,00 | 228,80 | 1,15% | 159.955,00 |
| 05.06.2026 | 221,00 | 229,60 | 219,00 | 226,20 | 2,17% | 139.572,00 |
| 04.06.2026 | 214,40 | 223,40 | 214,00 | 221,40 | 3,26% | 187.268,00 |
| 03.06.2026 | 222,60 | 222,60 | 214,40 | 214,40 | -4,29% | 185.317,00 |
| 02.06.2026 | 219,40 | 225,40 | 217,00 | 224,00 | 2,38% | 224.745,00 |
| 01.06.2026 | 228,80 | 228,80 | 215,60 | 218,80 | -4,79% | 236.438,00 |
| 29.05.2026 | 235,00 | 235,20 | 228,20 | 229,80 | -0,78% | 203.972,00 |
| 28.05.2026 | 233,40 | 236,00 | 227,60 | 231,60 | -1,61% | 245.870,00 |
| 27.05.2026 | 237,40 | 245,80 | 233,40 | 235,40 | -0,25% | 555.324,00 |
| 26.05.2026 | 265,00 | 266,00 | 226,00 | 236,00 | -10,33% | 1.852.803,00 |
| 25.05.2026 | 260,00 | 264,40 | 257,00 | 263,20 | 2,49% | 149.608,00 |
| 22.05.2026 | 262,00 | 266,80 | 256,20 | 256,80 | -1,53% | 158.460,00 |
| 21.05.2026 | 259,40 | 266,00 | 257,20 | 260,80 | 0,85% | 200.638,00 |
| 20.05.2026 | 248,20 | 260,20 | 246,00 | 258,60 | 3,94% | 154.191,00 |
| 19.05.2026 | 243,20 | 251,80 | 243,20 | 248,80 | 2,81% | 242.695,00 |
| 18.05.2026 | 240,60 | 245,40 | 235,40 | 242,00 | -0,33% | 109.799,00 |
| 15.05.2026 | 241,20 | 247,00 | 240,20 | 242,80 | 0,56% | 146.794,00 |
| 14.05.2026 | 241,56 | 242,79 | 241,07 | 241,44 | 0,77% | - |
| 13.05.2026 | 238,80 | 242,60 | 235,20 | 239,60 | 0,50% | 165.228,00 |
| 12.05.2026 | 231,20 | 238,40 | 228,40 | 238,40 | 2,23% | 241.624,00 |
| 11.05.2026 | 230,80 | 236,80 | 230,80 | 233,20 | 2,01% | 177.960,00 |
| 08.05.2026 | 229,80 | 231,00 | 227,00 | 228,60 | -0,52% | 135.029,00 |
| 07.05.2026 | 233,00 | 235,40 | 229,80 | 229,80 | -0,26% | 129.066,00 |
| 06.05.2026 | 225,00 | 236,80 | 223,80 | 230,40 | 3,23% | 233.275,00 |
| 05.05.2026 | 225,80 | 228,20 | 219,20 | 223,20 | -1,15% | 195.203,00 |
| 04.05.2026 | 224,00 | 232,00 | 222,80 | 225,80 | 2,36% | 272.270,00 |
| 30.04.2026 | 209,60 | 221,60 | 208,40 | 220,60 | 3,86% | 246.731,00 |
| 29.04.2026 | 217,20 | 217,40 | 211,40 | 212,40 | -2,30% | 331.557,00 |
| 28.04.2026 | 225,80 | 225,80 | 216,20 | 217,40 | -3,98% | 360.765,00 |
| 27.04.2026 | 235,20 | 238,20 | 223,40 | 226,40 | -4,07% | 302.781,00 |
| 24.04.2026 | 241,60 | 242,00 | 233,80 | 236,00 | -3,44% | 282.963,00 |
| 23.04.2026 | 252,20 | 252,20 | 240,60 | 244,40 | -3,78% | 437.539,00 |
| 22.04.2026 | 247,20 | 264,80 | 245,00 | 254,00 | -1,17% | 637.878,00 |
| 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% | - |