19,055€
-0,70%
Echtzeit-Aktienkurs BONESUPPORT HOLDING AB
Bid:
Ask:
Aktienkurse zur BONESUPPORT HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 19,08 | 19,15 | 19,08 | 19,11 | -0,42% | - |
| 18.06.2026 | 19,15 | 19,36 | 19,04 | 19,19 | 0,34% | - |
| 17.06.2026 | 20,12 | 20,39 | 18,85 | 19,13 | -4,80% | - |
| 16.06.2026 | 20,45 | 20,57 | 19,93 | 20,09 | -1,62% | - |
| 15.06.2026 | 21,47 | 21,47 | 20,28 | 20,42 | -2,62% | - |
| 12.06.2026 | 20,87 | 21,44 | 20,61 | 20,97 | 0,67% | - |
| 11.06.2026 | 21,00 | 21,42 | 20,67 | 20,83 | -1,28% | - |
| 10.06.2026 | 20,57 | 21,37 | 20,48 | 21,10 | 1,44% | - |
| 09.06.2026 | 20,89 | 21,21 | 20,47 | 20,80 | -0,76% | - |
| 08.06.2026 | 20,34 | 21,28 | 20,19 | 20,96 | 1,21% | - |
| 05.06.2026 | 20,28 | 21,12 | 20,17 | 20,71 | 1,52% | - |
| 04.06.2026 | 19,83 | 20,51 | 19,69 | 20,40 | 2,90% | - |
| 03.06.2026 | 20,48 | 20,48 | 19,69 | 19,83 | -3,95% | - |
| 02.06.2026 | 20,64 | 20,90 | 20,05 | 20,64 | 1,78% | - |
| 01.06.2026 | 21,38 | 21,38 | 19,92 | 20,28 | -5,06% | - |
| 29.05.2026 | 21,32 | 21,76 | 21,19 | 21,36 | -0,70% | - |
| 28.05.2026 | 21,31 | 21,82 | 21,07 | 21,51 | -1,06% | - |
| 27.05.2026 | 21,73 | 22,81 | 21,63 | 21,74 | 0,00% | - |
| 26.05.2026 | 24,73 | 24,73 | 20,90 | 21,74 | -10,94% | - |
| 25.05.2026 | 23,81 | 24,44 | 23,80 | 24,41 | 3,00% | - |
| 22.05.2026 | 24,39 | 24,58 | 23,60 | 23,70 | -1,58% | - |
| 21.05.2026 | 23,78 | 24,45 | 23,65 | 24,08 | 1,13% | - |
| 20.05.2026 | 22,85 | 24,01 | 22,55 | 23,81 | 4,84% | - |
| 19.05.2026 | 21,99 | 23,01 | 21,99 | 22,71 | 2,67% | - |
| 18.05.2026 | 22,14 | 22,41 | 21,50 | 22,12 | 0,05% | - |
| 15.05.2026 | 21,78 | 22,47 | 21,78 | 22,11 | 0,14% | - |
| 14.05.2026 | 22,02 | 22,22 | 22,02 | 22,08 | 0,27% | - |
| 13.05.2026 | 21,95 | 22,25 | 21,56 | 22,02 | 1,10% | - |
| 12.05.2026 | 21,45 | 21,83 | 21,05 | 21,78 | 1,49% | - |
| 11.05.2026 | 21,02 | 21,75 | 21,02 | 21,46 | 1,85% | - |
| 08.05.2026 | 21,03 | 21,30 | 20,97 | 21,07 | -0,94% | - |
| 07.05.2026 | 21,57 | 21,65 | 21,22 | 21,27 | -0,23% | - |
| 06.05.2026 | 20,90 | 21,84 | 20,66 | 21,32 | 3,44% | - |
| 05.05.2026 | 20,99 | 21,07 | 20,26 | 20,61 | -1,34% | - |
| 04.05.2026 | 20,65 | 21,40 | 20,52 | 20,89 | 1,95% | - |
| 30.04.2026 | 19,37 | 21,13 | 19,17 | 20,49 | 4,51% | - |
| 29.04.2026 | 20,04 | 20,04 | 19,47 | 19,61 | -2,27% | - |
| 28.04.2026 | 20,69 | 20,73 | 19,93 | 20,06 | -4,48% | - |
| 27.04.2026 | 21,79 | 22,04 | 20,67 | 21,00 | -3,49% | - |
| 24.04.2026 | 22,72 | 22,72 | 21,63 | 21,76 | -3,63% | - |
| 23.04.2026 | 23,35 | 23,35 | 22,30 | 22,58 | -4,56% | - |
| 22.04.2026 | 23,91 | 24,54 | 22,85 | 23,66 | -0,63% | - |
| 21.04.2026 | 24,93 | 24,93 | 23,57 | 23,81 | -2,97% | - |
| 20.04.2026 | 24,81 | 25,07 | 24,47 | 24,54 | -1,88% | - |
| 17.04.2026 | 25,78 | 25,78 | 23,89 | 25,01 | 0,77% | - |
| 16.04.2026 | 24,00 | 25,31 | 24,00 | 24,82 | 3,63% | - |
| 15.04.2026 | 23,97 | 24,30 | 23,67 | 23,95 | 1,53% | - |
| 14.04.2026 | 22,96 | 24,00 | 21,90 | 23,59 | 7,62% | - |
| 13.04.2026 | 20,48 | 21,97 | 20,48 | 21,92 | 3,35% | - |
| 10.04.2026 | 21,33 | 21,45 | 21,04 | 21,21 | 0,57% | - |
| 09.04.2026 | 21,49 | 21,49 | 20,65 | 21,09 | 0,29% | - |
| 08.04.2026 | 20,44 | 21,17 | 20,29 | 21,03 | 7,32% | - |
| 07.04.2026 | 19,65 | 20,32 | 19,40 | 19,60 | -0,84% | - |
| 02.04.2026 | 19,73 | 19,87 | 19,23 | 19,76 | -2,18% | - |
| 01.04.2026 | 18,44 | 20,23 | 18,44 | 20,20 | 12,98% | - |
| 31.03.2026 | 17,05 | 17,89 | 16,81 | 17,88 | 3,74% | - |
| 30.03.2026 | 16,91 | 17,29 | 16,44 | 17,24 | 0,73% | - |
| 27.03.2026 | 17,40 | 17,80 | 16,77 | 17,11 | -1,98% | - |
| 26.03.2026 | 16,67 | 17,65 | 16,42 | 17,46 | 4,65% | - |
| 25.03.2026 | 16,59 | 17,25 | 16,59 | 16,68 | 0,66% | - |
| 24.03.2026 | 16,52 | 16,95 | 16,03 | 16,57 | 0,03% | - |
| 23.03.2026 | 16,00 | 16,90 | 15,51 | 16,57 | 1,25% | - |
| 20.03.2026 | 16,77 | 16,92 | 16,32 | 16,36 | -1,74% | - |
| 19.03.2026 | 16,85 | 16,95 | 16,47 | 16,65 | -3,08% | - |
| 18.03.2026 | 17,85 | 18,13 | 17,12 | 17,18 | -3,10% | - |
| 17.03.2026 | 18,36 | 18,36 | 17,35 | 17,73 | -3,95% | - |
| 16.03.2026 | 18,23 | 18,47 | 17,72 | 18,46 | 1,35% | - |
| 13.03.2026 | 18,07 | 19,00 | 17,97 | 18,22 | 0,52% | - |
| 12.03.2026 | 17,73 | 18,17 | 17,62 | 18,12 | 2,37% | - |
| 11.03.2026 | 18,77 | 19,00 | 17,49 | 17,70 | -6,55% | - |
| 10.03.2026 | 18,52 | 19,47 | 18,52 | 18,94 | 3,92% | - |
| 09.03.2026 | 18,33 | 18,44 | 17,90 | 18,23 | -2,04% | - |
| 06.03.2026 | 18,99 | 19,54 | 18,34 | 18,61 | -1,59% | - |
| 05.03.2026 | 18,85 | 19,23 | 18,68 | 18,91 | -0,50% | - |
| 04.03.2026 | 18,06 | 19,08 | 18,06 | 19,00 | 5,64% | - |
| 03.03.2026 | 18,21 | 18,28 | 17,69 | 17,99 | -2,57% | - |
| 02.03.2026 | 19,01 | 19,01 | 17,82 | 18,46 | 2,33% | - |
| 27.02.2026 | 18,03 | 18,04 | 18,03 | 18,04 | -3,53% | - |
| 26.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,30% | - |
| 25.02.2026 | 18,19 | 18,28 | 18,19 | 18,28 | 4,70% | 5,00 |
| 24.02.2026 | 16,91 | 17,60 | 15,50 | 17,46 | 7,38% | 706,00 |
| 23.02.2026 | 17,09 | 17,09 | 16,26 | 16,26 | -5,02% | 9,00 |
| 20.02.2026 | 17,12 | 17,12 | 17,12 | 17,12 | 2,27% | - |
| 19.02.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 1,64% | - |
| 18.02.2026 | 16,41 | 16,47 | 16,41 | 16,47 | -0,66% | 1,00 |
| 17.02.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -0,18% | - |
| 16.02.2026 | 17,31 | 17,31 | 16,61 | 16,61 | 3,75% | 3,00 |
| 13.02.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -0,81% | - |
| 12.02.2026 | 16,18 | 16,18 | 16,14 | 16,14 | -0,12% | 180,00 |
| 11.02.2026 | 16,85 | 16,85 | 16,09 | 16,16 | -1,82% | 130,00 |
| 10.02.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 0,06% | - |
| 09.02.2026 | 16,18 | 16,45 | 16,18 | 16,45 | 2,24% | 9,00 |
| 06.02.2026 | 16,09 | 16,09 | 16,09 | 16,09 | -1,35% | - |
| 05.02.2026 | 17,02 | 17,02 | 16,31 | 16,31 | -4,00% | 10,00 |
| 04.02.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -3,96% | - |
| 03.02.2026 | 17,69 | 17,69 | 17,69 | 17,69 | 1,73% | - |
| 02.02.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -2,41% | 10,00 |
| 30.01.2026 | 17,47 | 17,82 | 17,47 | 17,82 | 4,03% | 321,00 |
| 29.01.2026 | 17,13 | 17,13 | 17,13 | 17,13 | -1,86% | - |
| 28.01.2026 | 18,02 | 18,02 | 17,03 | 17,46 | -4,41% | - |