17,205€
-0,61%
Echtzeit-Aktienkurs Boralex Inc.
Bid:
Ask:
Aktienkurse zur Boralex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 0,52% | 20,00 |
| 04.09.2025 | 17,41 | 17,41 | 17,22 | 17,22 | -0,81% | 810,00 |
| 03.09.2025 | 17,52 | 17,56 | 17,30 | 17,36 | -1,36% | - |
| 02.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,35% | 20,00 |
| 01.09.2025 | 17,86 | 18,01 | 17,84 | 17,84 | -0,22% | 7,00 |
| 29.08.2025 | 18,08 | 18,08 | 17,88 | 17,88 | -1,32% | 16,00 |
| 28.08.2025 | 18,25 | 18,38 | 17,96 | 18,12 | -0,74% | - |
| 27.08.2025 | 18,21 | 18,59 | 18,13 | 18,26 | 0,63% | - |
| 26.08.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -1,20% | 20,00 |
| 25.08.2025 | 18,38 | 18,48 | 18,22 | 18,36 | -0,22% | - |
| 22.08.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,33% | 497,00 |
| 21.08.2025 | 18,38 | 18,56 | 18,30 | 18,34 | -2,71% | - |
| 20.08.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,40% | 20,00 |
| 19.08.2025 | 18,89 | 19,16 | 18,68 | 18,78 | 2,32% | - |
| 18.08.2025 | 18,31 | 18,35 | 18,31 | 18,35 | 0,11% | 26,00 |
| 15.08.2025 | 18,55 | 18,55 | 18,33 | 18,33 | -0,70% | 133,00 |
| 14.08.2025 | 18,33 | 18,52 | 18,29 | 18,46 | 0,57% | - |
| 13.08.2025 | 18,41 | 18,63 | 18,24 | 18,36 | -0,51% | - |
| 12.08.2025 | 18,47 | 18,49 | 18,24 | 18,45 | 0,54% | - |
| 11.08.2025 | 18,00 | 18,35 | 18,00 | 18,35 | 1,89% | 207,00 |
| 08.08.2025 | 19,03 | 19,03 | 18,01 | 18,01 | -6,15% | 576,00 |
| 07.08.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 0,10% | 5,00 |
| 06.08.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 0,10% | 36,00 |
| 05.08.2025 | 19,30 | 19,30 | 19,15 | 19,15 | -0,73% | 125,00 |
| 04.08.2025 | 19,29 | 19,29 | 19,29 | 19,29 | 0,73% | 20,00 |
| 01.08.2025 | 19,78 | 19,79 | 19,15 | 19,15 | -3,14% | - |
| 31.07.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -0,33% | 5,00 |
| 30.07.2025 | 19,85 | 19,92 | 19,56 | 19,84 | 0,38% | - |
| 29.07.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 0,46% | 15,00 |
| 28.07.2025 | 19,63 | 19,67 | 19,63 | 19,67 | 1,24% | 307,00 |
| 25.07.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -1,37% | 10,00 |
| 24.07.2025 | 20,26 | 20,29 | 19,59 | 19,70 | -2,81% | - |
| 23.07.2025 | 20,46 | 20,62 | 20,26 | 20,27 | -0,54% | - |
| 22.07.2025 | 20,58 | 20,65 | 20,24 | 20,38 | 2,00% | - |
| 21.07.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 0,40% | 50,00 |
| 18.07.2025 | 19,95 | 20,07 | 19,70 | 19,90 | -0,40% | - |
| 17.07.2025 | 19,88 | 20,07 | 19,78 | 19,98 | 0,40% | - |
| 16.07.2025 | 19,80 | 20,10 | 19,72 | 19,90 | 1,38% | - |
| 15.07.2025 | 19,81 | 19,81 | 19,63 | 19,63 | -0,61% | 3,00 |
| 14.07.2025 | 19,57 | 19,75 | 19,57 | 19,75 | 1,91% | 376,00 |
| 11.07.2025 | 19,49 | 19,50 | 19,27 | 19,38 | -0,74% | - |
| 10.07.2025 | 20,11 | 20,17 | 19,46 | 19,53 | -3,05% | - |
| 09.07.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 1,21% | 20,00 |
| 08.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,16% | 5,00 |
| 07.07.2025 | 20,54 | 20,70 | 20,34 | 20,34 | -1,07% | - |
| 04.07.2025 | 20,54 | 20,67 | 20,47 | 20,56 | -0,39% | - |
| 03.07.2025 | 20,10 | 20,77 | 20,09 | 20,64 | 2,58% | - |
| 02.07.2025 | 19,68 | 20,21 | 19,68 | 20,12 | 1,72% | - |
| 01.07.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -1,10% | 71,00 |
| 30.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,16% | 10,00 |
| 27.06.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -0,45% | 25,00 |
| 26.06.2025 | 19,74 | 20,00 | 19,68 | 19,86 | 0,46% | - |
| 25.06.2025 | 19,79 | 19,84 | 19,63 | 19,77 | -0,18% | - |
| 24.06.2025 | 20,22 | 20,27 | 19,77 | 19,81 | -3,58% | - |
| 23.06.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 1,58% | 1,00 |
| 20.06.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -2,88% | 120,00 |
| 19.06.2025 | 20,76 | 21,08 | 20,66 | 20,82 | 0,19% | - |
| 18.06.2025 | 20,74 | 21,15 | 20,72 | 20,78 | -0,57% | - |
| 17.06.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,15% | 55,00 |
| 16.06.2025 | 20,62 | 20,62 | 20,46 | 20,46 | -0,24% | 6,00 |
| 13.06.2025 | 20,31 | 20,68 | 20,30 | 20,51 | 0,24% | - |
| 12.06.2025 | 20,44 | 20,63 | 20,28 | 20,46 | -0,29% | - |
| 11.06.2025 | 20,67 | 20,77 | 20,50 | 20,52 | -0,19% | - |
| 10.06.2025 | 20,24 | 20,56 | 20,24 | 20,56 | -0,29% | 610,00 |
| 09.06.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 2,38% | 12,00 |
| 06.06.2025 | 20,54 | 20,54 | 20,14 | 20,14 | -1,66% | 1.500,00 |
| 05.06.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -0,39% | 50,00 |
| 04.06.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 0,19% | 200,00 |
| 03.06.2025 | 20,11 | 20,59 | 20,07 | 20,52 | 1,74% | - |
| 02.06.2025 | 20,17 | 20,37 | 19,94 | 20,17 | -0,54% | - |
| 30.05.2025 | 20,21 | 20,37 | 20,13 | 20,28 | 0,05% | - |
| 29.05.2025 | 20,51 | 20,62 | 20,18 | 20,27 | 0,25% | - |
| 28.05.2025 | 20,22 | 20,22 | 20,22 | 20,22 | 1,92% | 1,00 |
| 27.05.2025 | 19,77 | 19,96 | 19,77 | 19,84 | 1,02% | 6,00 |
| 26.05.2025 | 19,64 | 19,64 | 19,64 | 19,64 | 2,51% | 1,00 |
| 23.05.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -0,36% | 4,00 |
| 22.05.2025 | 19,19 | 19,49 | 18,90 | 19,23 | -1,44% | - |
| 21.05.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -1,22% | 1,00 |
| 20.05.2025 | 18,93 | 19,79 | 18,92 | 19,75 | 4,28% | - |
| 19.05.2025 | 18,81 | 18,94 | 18,76 | 18,94 | -0,84% | 61,00 |
| 16.05.2025 | 18,93 | 19,24 | 18,91 | 19,10 | 0,95% | - |
| 15.05.2025 | 19,57 | 19,59 | 18,92 | 18,92 | -3,17% | 5,00 |
| 14.05.2025 | 19,56 | 19,56 | 19,54 | 19,54 | -4,78% | 751,00 |
| 13.05.2025 | 20,34 | 20,52 | 20,34 | 20,52 | 0,98% | 3,00 |
| 12.05.2025 | 20,14 | 20,56 | 20,14 | 20,32 | 2,37% | 6,00 |
| 09.05.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -0,63% | 1,00 |
| 08.05.2025 | 19,86 | 20,08 | 19,65 | 19,98 | 0,99% | - |
| 07.05.2025 | 19,48 | 19,78 | 19,48 | 19,78 | 1,15% | 503,00 |
| 06.05.2025 | 19,59 | 19,69 | 19,42 | 19,56 | 0,28% | - |
| 05.05.2025 | 19,32 | 19,51 | 19,32 | 19,50 | -0,15% | 15,00 |
| 02.05.2025 | 19,37 | 19,56 | 19,08 | 19,53 | -0,48% | - |
| 30.04.2025 | 19,53 | 19,68 | 19,30 | 19,63 | 0,46% | - |
| 29.04.2025 | 19,76 | 19,87 | 19,52 | 19,54 | -1,24% | - |
| 28.04.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 2,12% | 9,00 |
| 25.04.2025 | 19,27 | 19,44 | 19,27 | 19,37 | 0,36% | 115,00 |
| 24.04.2025 | 19,15 | 19,43 | 19,06 | 19,30 | -0,05% | - |
| 23.04.2025 | 19,39 | 19,39 | 19,09 | 19,31 | 1,47% | 536,00 |
| 22.04.2025 | 18,65 | 19,22 | 18,65 | 19,03 | 3,76% | - |
| 17.04.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -1,29% | 1,00 |
| 16.04.2025 | 18,05 | 18,70 | 18,05 | 18,58 | -0,32% | 146,00 |