24,990€
8,60%
Echtzeit-Aktienkurs Bonesupport Holding AB
Bid:
Ask:
Aktienkurse zur Bonesupport Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 23,01 | 25,46 | 22,91 | 24,99 | 8,60% | 5.750,00 |
| 13.06.2025 | 23,89 | 23,89 | 22,84 | 23,01 | -3,68% | 2.980,00 |
| 12.06.2025 | 24,03 | 24,44 | 23,77 | 23,89 | -0,58% | - |
| 11.06.2025 | 24,13 | 24,61 | 24,01 | 24,03 | -0,74% | 450,00 |
| 10.06.2025 | 25,07 | 25,26 | 24,17 | 24,21 | -3,20% | - |
| 09.06.2025 | 24,99 | 25,17 | 24,66 | 25,01 | -0,08% | 504,00 |
| 06.06.2025 | 24,82 | 25,18 | 24,75 | 25,03 | 0,85% | 2.000,00 |
| 05.06.2025 | 23,48 | 24,91 | 23,12 | 24,82 | 5,62% | 100,00 |
| 04.06.2025 | 23,09 | 23,66 | 23,08 | 23,50 | 1,82% | 180,00 |
| 03.06.2025 | 22,65 | 23,18 | 22,33 | 23,08 | 1,81% | 1.000,00 |
| 02.06.2025 | 23,33 | 23,36 | 22,41 | 22,67 | -3,08% | 133,00 |
| 30.05.2025 | 23,46 | 23,51 | 22,67 | 23,39 | -0,30% | 153,00 |
| 29.05.2025 | 23,09 | 24,17 | 23,07 | 23,46 | 1,69% | 940,00 |
| 28.05.2025 | 22,99 | 23,72 | 22,96 | 23,07 | 0,26% | 3.970,00 |
| 27.05.2025 | 24,82 | 24,83 | 22,95 | 23,01 | -7,29% | 800,00 |
| 26.05.2025 | 24,61 | 25,00 | 24,34 | 24,82 | 1,76% | - |
| 23.05.2025 | 24,19 | 24,99 | 23,62 | 24,39 | 0,83% | - |
| 22.05.2025 | 25,82 | 25,84 | 24,07 | 24,19 | -6,24% | - |
| 21.05.2025 | 25,82 | 26,17 | 25,67 | 25,80 | -0,08% | - |
| 20.05.2025 | 25,78 | 26,26 | 25,32 | 25,82 | 0,04% | - |
| 19.05.2025 | 26,03 | 26,03 | 25,34 | 25,81 | -0,85% | - |
| 16.05.2025 | 26,02 | 26,21 | 25,81 | 26,03 | -0,08% | - |
| 15.05.2025 | 25,81 | 26,27 | 25,54 | 26,05 | 0,93% | - |
| 14.05.2025 | 26,37 | 26,42 | 25,14 | 25,81 | -2,12% | - |
| 13.05.2025 | 26,96 | 27,29 | 25,89 | 26,37 | -2,19% | 150,00 |
| 12.05.2025 | 26,41 | 27,12 | 23,93 | 26,96 | 2,12% | - |
| 09.05.2025 | 26,59 | 27,33 | 26,33 | 26,40 | -0,71% | - |
| 08.05.2025 | 27,60 | 27,62 | 26,52 | 26,59 | -3,45% | 46,00 |
| 07.05.2025 | 28,15 | 28,27 | 27,29 | 27,54 | -2,17% | - |
| 06.05.2025 | 28,62 | 28,90 | 27,61 | 28,15 | -1,64% | 650,00 |
| 05.05.2025 | 28,64 | 28,96 | 28,12 | 28,62 | -0,14% | 46,00 |
| 02.05.2025 | 28,04 | 28,87 | 27,74 | 28,66 | 2,21% | - |
| 30.04.2025 | 27,66 | 28,89 | 27,07 | 28,04 | 1,37% | 500,00 |
| 29.04.2025 | 27,41 | 27,73 | 27,12 | 27,66 | 0,91% | 54,00 |
| 28.04.2025 | 28,55 | 28,57 | 26,98 | 27,41 | -4,03% | - |
| 25.04.2025 | 28,20 | 28,92 | 26,91 | 28,56 | 1,31% | 200,00 |
| 24.04.2025 | 29,23 | 29,67 | 27,88 | 28,19 | -3,56% | 1.588,00 |
| 23.04.2025 | 28,95 | 29,28 | 28,31 | 29,23 | 1,74% | 75,00 |
| 22.04.2025 | 27,92 | 28,81 | 27,27 | 28,73 | 2,61% | - |
| 17.04.2025 | 28,17 | 28,57 | 27,67 | 28,00 | -0,64% | 520,00 |
| 16.04.2025 | 28,48 | 28,66 | 27,90 | 28,18 | -1,33% | - |
| 15.04.2025 | 27,85 | 28,70 | 27,73 | 28,56 | 2,62% | 168,00 |
| 14.04.2025 | 26,87 | 27,95 | 26,66 | 27,83 | 4,27% | 100,00 |
| 11.04.2025 | 27,16 | 27,38 | 25,21 | 26,69 | -1,62% | 1.200,00 |
| 10.04.2025 | 28,32 | 29,39 | 26,52 | 27,13 | -4,64% | 1.700,00 |
| 09.04.2025 | 27,77 | 28,55 | 25,72 | 28,45 | 1,46% | 1.900,00 |
| 08.04.2025 | 27,26 | 28,86 | 27,26 | 28,04 | 2,86% | 77,00 |
| 07.04.2025 | 27,21 | 28,31 | 20,79 | 27,26 | -1,23% | 882,00 |
| 04.04.2025 | 29,27 | 29,32 | 27,57 | 27,60 | -5,71% | - |
| 03.04.2025 | 29,11 | 30,00 | 28,84 | 29,27 | -0,64% | - |
| 02.04.2025 | 29,06 | 29,55 | 27,99 | 29,46 | 1,38% | - |
| 01.04.2025 | 27,26 | 29,12 | 27,19 | 29,06 | 6,52% | 145,00 |
| 31.03.2025 | 27,60 | 27,60 | 26,49 | 27,28 | -1,45% | 202,00 |
| 28.03.2025 | 27,71 | 27,77 | 27,31 | 27,68 | -0,18% | - |
| 27.03.2025 | 27,83 | 28,16 | 27,14 | 27,73 | -0,36% | 115,00 |
| 26.03.2025 | 29,77 | 29,86 | 27,82 | 27,83 | -6,64% | 208,00 |
| 25.03.2025 | 30,21 | 30,36 | 29,68 | 29,81 | -1,32% | - |
| 24.03.2025 | 30,25 | 30,77 | 29,57 | 30,21 | -0,20% | - |
| 21.03.2025 | 29,83 | 30,29 | 29,43 | 30,27 | 1,34% | 289,00 |
| 20.03.2025 | 29,89 | 30,14 | 29,47 | 29,87 | -0,10% | 20,00 |
| 19.03.2025 | 29,64 | 30,00 | 29,22 | 29,90 | 0,91% | 540,00 |
| 18.03.2025 | 29,87 | 30,15 | 28,44 | 29,63 | -0,77% | 400,00 |
| 17.03.2025 | 30,97 | 31,06 | 29,22 | 29,86 | -3,55% | 190,00 |
| 14.03.2025 | 29,25 | 31,03 | 29,15 | 30,96 | 6,25% | 26,00 |
| 13.03.2025 | 29,74 | 30,03 | 28,99 | 29,14 | -2,12% | 10,00 |
| 12.03.2025 | 28,76 | 30,24 | 28,68 | 29,77 | 3,48% | 100,00 |
| 11.03.2025 | 29,16 | 29,40 | 28,50 | 28,77 | -1,34% | 213,00 |
| 10.03.2025 | 30,59 | 30,65 | 28,92 | 29,16 | -4,67% | 4.265,00 |
| 07.03.2025 | 30,55 | 32,64 | 28,88 | 30,59 | 0,00% | 200,00 |
| 06.03.2025 | 32,12 | 32,65 | 30,17 | 30,59 | -4,82% | 484,00 |
| 05.03.2025 | 33,04 | 33,52 | 31,74 | 32,14 | -2,87% | - |
| 04.03.2025 | 34,23 | 34,39 | 32,09 | 33,09 | -3,50% | 880,00 |
| 03.03.2025 | 35,01 | 35,06 | 34,13 | 34,29 | -1,80% | 500,00 |
| 28.02.2025 | 35,53 | 35,88 | 34,29 | 34,92 | -1,72% | 2.531,00 |
| 27.02.2025 | 34,34 | 35,77 | 34,30 | 35,53 | 3,53% | 2.750,00 |
| 26.02.2025 | 34,51 | 34,67 | 32,42 | 34,32 | -0,55% | 1.690,00 |
| 25.02.2025 | 30,19 | 35,36 | 29,82 | 34,51 | 14,27% | 3.220,00 |
| 24.02.2025 | 30,66 | 30,88 | 30,11 | 30,20 | -0,76% | 100,00 |
| 21.02.2025 | 30,91 | 31,35 | 30,19 | 30,43 | -1,55% | 915,00 |
| 20.02.2025 | 30,69 | 30,96 | 30,16 | 30,91 | 0,78% | 470,00 |
| 19.02.2025 | 30,93 | 31,64 | 30,37 | 30,67 | -0,78% | 800,00 |
| 18.02.2025 | 30,19 | 31,03 | 30,00 | 30,91 | 2,38% | 250,00 |
| 17.02.2025 | 29,28 | 30,24 | 29,03 | 30,19 | 3,04% | 290,00 |
| 14.02.2025 | 29,99 | 29,99 | 29,29 | 29,30 | -2,27% | 4.984,00 |
| 13.02.2025 | 30,83 | 30,99 | 29,18 | 29,98 | -2,69% | 1.432,00 |
| 12.02.2025 | 31,37 | 31,60 | 30,08 | 30,81 | -1,72% | 440,00 |
| 11.02.2025 | 31,53 | 31,83 | 31,27 | 31,35 | -0,57% | 795,00 |
| 10.02.2025 | 31,52 | 32,06 | 31,29 | 31,53 | 0,00% | 102,00 |
| 07.02.2025 | 31,96 | 32,14 | 31,43 | 31,53 | -1,47% | 1.600,00 |
| 06.02.2025 | 32,52 | 32,54 | 31,94 | 32,00 | -1,54% | 2.720,00 |
| 05.02.2025 | 30,86 | 32,55 | 30,71 | 32,50 | 5,31% | 608,00 |
| 04.02.2025 | 30,59 | 30,86 | 30,04 | 30,86 | 0,88% | 20,00 |
| 03.02.2025 | 30,26 | 31,51 | 29,24 | 30,59 | -0,39% | 400,00 |
| 31.01.2025 | 30,16 | 30,91 | 29,96 | 30,71 | 1,82% | 340,00 |
| 30.01.2025 | 29,63 | 30,29 | 29,25 | 30,16 | 1,79% | 200,00 |
| 29.01.2025 | 29,69 | 30,23 | 29,19 | 29,63 | -0,13% | 1.688,00 |
| 28.01.2025 | 29,68 | 30,05 | 29,43 | 29,67 | -0,10% | 300,00 |
| 27.01.2025 | 29,60 | 29,70 | 28,16 | 29,70 | 0,34% | - |
| 24.01.2025 | 31,04 | 31,13 | 28,49 | 29,60 | -4,64% | 3.142,00 |
| 23.01.2025 | 32,05 | 32,37 | 30,55 | 31,04 | -3,21% | 35,00 |