16,635€
-3,87%
Echtzeit-Aktienkurs Bonesupport Holding AB
Bid:
Ask:
Aktienkurse zur Bonesupport Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,13 | 17,41 | 16,59 | 16,62 | -3,99% | - |
| 11.12.2025 | 17,33 | 17,85 | 17,10 | 17,31 | 0,17% | - |
| 10.12.2025 | 17,02 | 17,54 | 16,72 | 17,28 | 1,47% | - |
| 09.12.2025 | 16,87 | 17,32 | 16,87 | 17,03 | -0,06% | - |
| 08.12.2025 | 17,19 | 17,22 | 16,76 | 17,04 | -1,02% | - |
| 05.12.2025 | 16,77 | 17,26 | 16,76 | 17,21 | 2,26% | - |
| 04.12.2025 | 17,21 | 17,32 | 16,77 | 16,83 | -2,07% | - |
| 03.12.2025 | 17,20 | 17,28 | 16,96 | 17,19 | -0,06% | 500,00 |
| 02.12.2025 | 17,67 | 17,70 | 16,87 | 17,20 | -1,09% | 500,00 |
| 01.12.2025 | 18,40 | 18,59 | 17,23 | 17,39 | -5,75% | - |
| 28.11.2025 | 18,34 | 18,47 | 18,09 | 18,45 | 0,52% | - |
| 27.11.2025 | 17,66 | 18,48 | 17,59 | 18,35 | 3,94% | - |
| 26.11.2025 | 17,87 | 18,09 | 17,61 | 17,66 | -0,39% | - |
| 25.11.2025 | 17,41 | 17,80 | 17,19 | 17,73 | 1,90% | - |
| 24.11.2025 | 17,47 | 17,79 | 17,09 | 17,40 | 0,17% | - |
| 21.11.2025 | 17,74 | 17,86 | 17,26 | 17,37 | -2,47% | - |
| 20.11.2025 | 18,09 | 18,23 | 17,60 | 17,81 | -0,39% | - |
| 19.11.2025 | 18,07 | 18,80 | 17,10 | 17,88 | -1,87% | - |
| 18.11.2025 | 18,16 | 18,33 | 17,91 | 18,22 | 0,05% | - |
| 17.11.2025 | 18,90 | 19,79 | 18,20 | 18,21 | -3,60% | 50,00 |
| 14.11.2025 | 18,82 | 19,13 | 18,62 | 18,89 | 0,48% | 206,00 |
| 13.11.2025 | 19,78 | 19,98 | 18,76 | 18,80 | -4,81% | 120,00 |
| 12.11.2025 | 19,00 | 19,79 | 18,82 | 19,75 | 4,11% | 76,00 |
| 11.11.2025 | 18,77 | 19,50 | 18,76 | 18,97 | 1,01% | - |
| 10.11.2025 | 18,16 | 18,94 | 18,14 | 18,78 | 3,76% | 1,00 |
| 07.11.2025 | 17,38 | 18,56 | 17,38 | 18,10 | 3,25% | 722,00 |
| 06.11.2025 | 18,06 | 18,22 | 17,42 | 17,53 | -3,60% | 59,00 |
| 05.11.2025 | 18,78 | 18,88 | 17,99 | 18,18 | -4,24% | - |
| 04.11.2025 | 19,20 | 19,39 | 18,86 | 18,99 | -1,89% | - |
| 03.11.2025 | 20,33 | 20,39 | 19,33 | 19,35 | -4,96% | - |
| 31.10.2025 | 20,08 | 21,17 | 20,01 | 20,36 | 1,44% | 2.101,00 |
| 30.10.2025 | 20,61 | 20,65 | 20,00 | 20,07 | -2,62% | - |
| 29.10.2025 | 20,57 | 20,93 | 20,48 | 20,61 | 0,19% | - |
| 28.10.2025 | 21,23 | 21,36 | 20,39 | 20,57 | -3,20% | - |
| 27.10.2025 | 21,57 | 21,83 | 21,11 | 21,25 | -1,57% | 4.400,00 |
| 24.10.2025 | 22,09 | 22,19 | 21,40 | 21,59 | -1,73% | - |
| 23.10.2025 | 23,61 | 23,78 | 21,47 | 21,97 | -5,91% | - |
| 22.10.2025 | 23,47 | 23,72 | 23,27 | 23,35 | -0,60% | - |
| 21.10.2025 | 23,41 | 23,55 | 23,07 | 23,49 | 0,34% | 1,00 |
| 20.10.2025 | 23,46 | 23,69 | 22,98 | 23,41 | -0,09% | - |
| 17.10.2025 | 23,67 | 23,77 | 23,05 | 23,43 | -1,06% | 2,00 |
| 16.10.2025 | 23,76 | 24,11 | 23,51 | 23,68 | -0,21% | - |
| 15.10.2025 | 23,99 | 24,17 | 23,63 | 23,73 | -1,04% | - |
| 14.10.2025 | 24,30 | 24,32 | 23,45 | 23,98 | -1,60% | 700,00 |
| 13.10.2025 | 23,35 | 24,37 | 22,96 | 24,37 | 5,09% | - |
| 10.10.2025 | 23,61 | 24,14 | 23,13 | 23,19 | -2,52% | 15,00 |
| 09.10.2025 | 24,33 | 24,39 | 23,73 | 23,79 | -2,10% | 100,00 |
| 08.10.2025 | 25,07 | 25,22 | 24,13 | 24,30 | -2,99% | 100,00 |
| 07.10.2025 | 27,41 | 27,49 | 23,68 | 25,05 | -8,61% | 604,00 |
| 06.10.2025 | 27,43 | 27,73 | 27,24 | 27,41 | -0,07% | 192,00 |
| 03.10.2025 | 27,11 | 27,81 | 27,09 | 27,43 | 1,26% | - |
| 02.10.2025 | 26,89 | 27,36 | 26,89 | 27,09 | -0,51% | - |
| 01.10.2025 | 26,63 | 27,25 | 26,51 | 27,23 | 2,10% | - |
| 30.09.2025 | 26,45 | 26,69 | 25,85 | 26,67 | 1,41% | - |
| 29.09.2025 | 26,22 | 26,87 | 26,19 | 26,30 | 0,27% | - |
| 26.09.2025 | 26,55 | 26,58 | 25,49 | 26,23 | 0,54% | - |
| 25.09.2025 | 27,16 | 27,23 | 25,94 | 26,09 | -4,01% | - |
| 24.09.2025 | 27,65 | 28,00 | 27,12 | 27,18 | -1,84% | - |
| 23.09.2025 | 27,28 | 28,17 | 27,25 | 27,69 | 3,17% | 694,00 |
| 22.09.2025 | 27,95 | 27,99 | 26,79 | 26,84 | -3,97% | 350,00 |
| 19.09.2025 | 27,71 | 28,14 | 27,66 | 27,95 | 1,05% | - |
| 18.09.2025 | 27,26 | 27,95 | 27,26 | 27,66 | 1,58% | 48,00 |
| 17.09.2025 | 27,00 | 27,96 | 26,96 | 27,23 | 0,85% | - |
| 16.09.2025 | 27,15 | 27,73 | 26,95 | 27,00 | -0,44% | 75,00 |
| 15.09.2025 | 28,05 | 28,34 | 27,09 | 27,12 | -3,76% | - |
| 12.09.2025 | 27,99 | 28,48 | 27,91 | 28,18 | 0,25% | - |
| 11.09.2025 | 28,07 | 28,42 | 28,05 | 28,11 | -0,21% | - |
| 10.09.2025 | 28,47 | 28,67 | 28,14 | 28,17 | -0,91% | 6,00 |
| 09.09.2025 | 29,07 | 29,13 | 28,28 | 28,43 | -1,80% | 1,00 |
| 08.09.2025 | 29,05 | 29,38 | 28,84 | 28,95 | -0,28% | - |
| 05.09.2025 | 28,70 | 29,09 | 28,63 | 29,03 | 1,15% | 180,00 |
| 04.09.2025 | 28,90 | 28,97 | 28,27 | 28,70 | -0,62% | - |
| 03.09.2025 | 28,25 | 29,12 | 28,15 | 28,88 | 2,30% | - |
| 02.09.2025 | 28,87 | 29,25 | 28,13 | 28,23 | -2,28% | 9.547,00 |
| 01.09.2025 | 28,01 | 29,01 | 28,01 | 28,89 | 3,07% | - |
| 29.08.2025 | 28,13 | 28,70 | 27,97 | 28,03 | -0,50% | 2.606,00 |
| 28.08.2025 | 26,59 | 28,52 | 26,52 | 28,17 | 5,94% | 7.203,00 |
| 27.08.2025 | 26,65 | 26,83 | 26,35 | 26,59 | -0,23% | - |
| 26.08.2025 | 26,99 | 26,99 | 26,40 | 26,65 | -1,33% | 3,00 |
| 25.08.2025 | 26,82 | 27,13 | 26,45 | 27,01 | 0,75% | - |
| 22.08.2025 | 25,71 | 26,84 | 25,65 | 26,81 | 4,20% | - |
| 21.08.2025 | 25,81 | 26,06 | 25,59 | 25,73 | -0,46% | - |
| 20.08.2025 | 25,59 | 25,91 | 25,12 | 25,85 | 1,10% | - |
| 19.08.2025 | 25,49 | 25,74 | 25,11 | 25,57 | 0,31% | - |
| 18.08.2025 | 25,65 | 25,65 | 25,01 | 25,49 | -0,62% | 55,00 |
| 15.08.2025 | 25,95 | 26,02 | 24,88 | 25,65 | -1,16% | 1.000,00 |
| 14.08.2025 | 27,21 | 27,25 | 25,44 | 25,95 | -4,70% | 2,00 |
| 13.08.2025 | 27,11 | 27,72 | 27,07 | 27,23 | 0,44% | - |
| 12.08.2025 | 27,81 | 28,10 | 27,02 | 27,11 | -2,24% | - |
| 11.08.2025 | 27,76 | 28,16 | 27,44 | 27,73 | -1,39% | - |
| 08.08.2025 | 28,29 | 28,37 | 27,71 | 28,12 | -0,64% | - |
| 07.08.2025 | 28,46 | 28,61 | 27,94 | 28,30 | -0,53% | - |
| 06.08.2025 | 28,92 | 29,07 | 28,42 | 28,45 | -1,49% | - |
| 05.08.2025 | 28,96 | 29,43 | 28,81 | 28,88 | -0,28% | - |
| 04.08.2025 | 28,95 | 29,33 | 28,78 | 28,96 | -0,03% | - |
| 01.08.2025 | 29,59 | 29,59 | 28,47 | 28,97 | -2,13% | 2,00 |
| 31.07.2025 | 30,14 | 30,65 | 29,46 | 29,60 | -1,76% | - |
| 30.07.2025 | 30,16 | 30,99 | 29,92 | 30,13 | -0,07% | 350,00 |
| 29.07.2025 | 29,71 | 30,44 | 29,71 | 30,15 | 1,62% | 51,00 |
| 28.07.2025 | 29,07 | 30,00 | 29,07 | 29,67 | 2,49% | 90,00 |