21,360€
-0,56%
Echtzeit-Aktienkurs Bonesupport Holding AB
Bid:
Ask:
Aktienkurse zur Bonesupport Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,30 | 21,82 | 21,19 | 21,29 | -0,88% | 300,00 |
| 28.05.2026 | 21,15 | 21,81 | 21,07 | 21,48 | -2,23% | - |
| 27.05.2026 | 21,73 | 22,81 | 21,66 | 21,97 | 1,38% | - |
| 26.05.2026 | 24,32 | 24,75 | 20,89 | 21,67 | -10,93% | 1.023,00 |
| 25.05.2026 | 23,45 | 24,44 | 23,45 | 24,33 | 2,23% | - |
| 22.05.2026 | 24,32 | 24,59 | 23,68 | 23,80 | 0,29% | 1.000,00 |
| 21.05.2026 | 24,01 | 24,44 | 23,69 | 23,73 | 1,80% | 140,00 |
| 20.05.2026 | 22,84 | 23,31 | 22,55 | 23,31 | 2,24% | - |
| 19.05.2026 | 22,24 | 23,01 | 21,90 | 22,80 | 3,21% | - |
| 18.05.2026 | 22,00 | 22,42 | 21,50 | 22,09 | -0,05% | - |
| 15.05.2026 | 22,13 | 22,47 | 21,82 | 22,10 | -0,23% | - |
| 14.05.2026 | 22,08 | 22,21 | 22,07 | 22,15 | 2,40% | - |
| 13.05.2026 | 21,94 | 22,25 | 21,56 | 21,63 | -0,83% | - |
| 12.05.2026 | 21,52 | 21,82 | 21,04 | 21,81 | 1,54% | 2,00 |
| 11.05.2026 | 21,16 | 21,76 | 21,02 | 21,48 | 2,04% | 3,00 |
| 08.05.2026 | 21,00 | 21,30 | 20,95 | 21,05 | -1,17% | 5,00 |
| 07.05.2026 | 21,28 | 21,65 | 21,21 | 21,30 | 0,19% | - |
| 06.05.2026 | 20,66 | 21,83 | 20,64 | 21,26 | 4,52% | 67,00 |
| 05.05.2026 | 20,79 | 21,09 | 20,27 | 20,34 | -1,88% | - |
| 04.05.2026 | 20,62 | 21,81 | 20,53 | 20,73 | -0,96% | 370,00 |
| 30.04.2026 | 19,44 | 20,99 | 19,18 | 20,93 | 7,47% | - |
| 29.04.2026 | 20,01 | 20,06 | 19,34 | 19,48 | -2,55% | 150,00 |
| 28.04.2026 | 20,33 | 20,75 | 19,93 | 19,99 | -3,78% | 283,00 |
| 27.04.2026 | 21,74 | 22,02 | 20,66 | 20,77 | -4,55% | - |
| 24.04.2026 | 22,42 | 22,58 | 21,65 | 21,76 | -2,42% | - |
| 23.04.2026 | 23,42 | 23,46 | 21,90 | 22,30 | -5,15% | 353,00 |
| 22.04.2026 | 24,63 | 25,07 | 22,85 | 23,51 | -1,05% | - |
| 21.04.2026 | 24,95 | 25,02 | 23,72 | 23,76 | -3,96% | - |
| 20.04.2026 | 25,02 | 25,06 | 24,48 | 24,74 | -0,88% | 5,00 |
| 17.04.2026 | 25,09 | 25,78 | 23,89 | 24,96 | -2,16% | 2,00 |
| 16.04.2026 | 23,93 | 25,58 | 23,93 | 25,51 | 6,60% | 500,00 |
| 15.04.2026 | 24,01 | 24,30 | 23,66 | 23,93 | 0,59% | 163,00 |
| 14.04.2026 | 22,45 | 24,01 | 21,88 | 23,79 | 8,78% | 581,00 |
| 13.04.2026 | 20,92 | 21,93 | 20,47 | 21,87 | 3,65% | 50,00 |
| 10.04.2026 | 21,42 | 21,48 | 21,03 | 21,10 | -0,19% | - |
| 09.04.2026 | 21,30 | 21,59 | 20,64 | 21,14 | 0,76% | 900,00 |
| 08.04.2026 | 20,13 | 21,14 | 20,13 | 20,98 | 6,58% | 50,00 |
| 07.04.2026 | 19,72 | 20,31 | 19,41 | 19,69 | -0,56% | - |
| 02.04.2026 | 19,98 | 19,98 | 19,23 | 19,80 | -0,33% | - |
| 01.04.2026 | 18,08 | 20,24 | 18,08 | 19,86 | 9,91% | 284,00 |
| 31.03.2026 | 16,94 | 18,13 | 16,81 | 18,07 | 4,97% | 10,00 |
| 30.03.2026 | 16,84 | 17,30 | 16,44 | 17,22 | 2,14% | - |
| 27.03.2026 | 17,35 | 17,80 | 16,78 | 16,86 | -3,66% | - |
| 26.03.2026 | 16,72 | 17,65 | 16,42 | 17,50 | 4,17% | - |
| 25.03.2026 | 16,59 | 17,24 | 16,53 | 16,80 | 1,54% | - |
| 24.03.2026 | 16,35 | 16,96 | 16,03 | 16,54 | -0,24% | - |
| 23.03.2026 | 15,97 | 16,89 | 15,50 | 16,58 | 3,08% | - |
| 20.03.2026 | 16,74 | 16,92 | 16,09 | 16,09 | -3,88% | - |
| 19.03.2026 | 16,86 | 16,95 | 16,47 | 16,74 | -2,28% | 200,00 |
| 18.03.2026 | 17,82 | 18,13 | 17,09 | 17,13 | -3,47% | 100,00 |
| 17.03.2026 | 18,37 | 18,40 | 17,33 | 17,74 | -3,82% | - |
| 16.03.2026 | 18,18 | 18,50 | 17,72 | 18,45 | 1,74% | - |
| 13.03.2026 | 18,19 | 19,00 | 17,97 | 18,13 | -0,33% | - |
| 12.03.2026 | 17,68 | 18,27 | 17,43 | 18,19 | 2,86% | - |
| 11.03.2026 | 18,82 | 19,01 | 17,49 | 17,69 | -5,98% | - |
| 10.03.2026 | 18,38 | 19,46 | 18,37 | 18,81 | 2,03% | - |
| 09.03.2026 | 18,29 | 18,55 | 17,90 | 18,44 | -0,43% | - |
| 06.03.2026 | 18,96 | 19,54 | 18,34 | 18,52 | -2,06% | - |
| 05.03.2026 | 18,94 | 19,23 | 18,65 | 18,91 | -1,28% | 424,00 |
| 04.03.2026 | 18,07 | 19,58 | 17,79 | 19,15 | 6,80% | - |
| 03.03.2026 | 18,37 | 18,37 | 17,69 | 17,93 | -2,79% | - |
| 02.03.2026 | 18,94 | 19,10 | 17,82 | 18,45 | -3,81% | - |
| 27.02.2026 | 18,67 | 19,22 | 18,02 | 19,18 | 4,81% | - |
| 26.02.2026 | 18,64 | 18,77 | 17,72 | 18,30 | -2,79% | - |
| 25.02.2026 | 17,75 | 19,81 | 16,89 | 18,82 | 6,99% | 20,00 |
| 24.02.2026 | 16,90 | 18,75 | 15,42 | 17,59 | 4,08% | 1,00 |
| 23.02.2026 | 17,26 | 17,29 | 16,51 | 16,90 | -2,00% | 910,00 |
| 20.02.2026 | 17,19 | 17,56 | 17,02 | 17,25 | 0,58% | - |
| 19.02.2026 | 16,65 | 18,14 | 16,61 | 17,15 | 3,31% | 9,00 |
| 18.02.2026 | 16,50 | 16,74 | 16,25 | 16,60 | 0,79% | - |
| 17.02.2026 | 16,75 | 16,75 | 16,09 | 16,47 | -1,73% | 200,00 |
| 16.02.2026 | 17,04 | 17,45 | 16,57 | 16,76 | -1,59% | - |
| 13.02.2026 | 16,05 | 17,03 | 16,01 | 17,03 | 6,54% | - |
| 12.02.2026 | 16,12 | 16,34 | 15,77 | 15,98 | -0,41% | - |
| 11.02.2026 | 16,87 | 16,97 | 15,89 | 16,05 | -5,12% | - |
| 10.02.2026 | 16,41 | 17,02 | 16,37 | 16,91 | 3,17% | - |
| 09.02.2026 | 16,23 | 16,65 | 16,18 | 16,39 | 1,80% | - |
| 06.02.2026 | 16,14 | 16,21 | 15,81 | 16,10 | -1,20% | - |
| 05.02.2026 | 17,08 | 17,10 | 16,22 | 16,30 | -4,57% | 5,00 |
| 04.02.2026 | 16,98 | 17,29 | 16,67 | 17,08 | 0,77% | - |
| 03.02.2026 | 17,66 | 17,76 | 16,88 | 16,95 | -3,86% | - |
| 02.02.2026 | 17,46 | 17,78 | 17,11 | 17,63 | 0,43% | - |
| 30.01.2026 | 17,94 | 17,94 | 17,32 | 17,55 | -1,02% | - |
| 29.01.2026 | 17,40 | 18,11 | 17,04 | 17,73 | -0,20% | 206,00 |
| 28.01.2026 | 17,95 | 18,09 | 17,04 | 17,77 | -1,11% | - |
| 27.01.2026 | 18,27 | 18,41 | 17,86 | 17,97 | -0,99% | - |
| 26.01.2026 | 18,30 | 18,61 | 17,86 | 18,15 | -1,20% | 2,00 |
| 23.01.2026 | 19,04 | 19,20 | 18,34 | 18,37 | -3,27% | - |
| 22.01.2026 | 18,70 | 19,64 | 18,51 | 18,99 | 1,99% | 745,00 |
| 21.01.2026 | 18,65 | 18,80 | 17,69 | 18,62 | -0,53% | 800,00 |
| 20.01.2026 | 18,74 | 18,87 | 18,00 | 18,72 | -0,24% | 19.139,00 |
| 19.01.2026 | 19,56 | 19,56 | 18,40 | 18,76 | -4,94% | 35,00 |
| 16.01.2026 | 21,11 | 21,19 | 19,54 | 19,74 | -5,84% | 5.224,00 |
| 15.01.2026 | 19,84 | 21,32 | 19,84 | 20,96 | 4,33% | 6.400,00 |
| 14.01.2026 | 17,15 | 20,37 | 17,14 | 20,09 | 17,38% | 20.197,00 |
| 13.01.2026 | 17,01 | 17,31 | 16,71 | 17,12 | 0,80% | - |
| 12.01.2026 | 17,16 | 17,36 | 16,90 | 16,98 | -1,68% | - |
| 09.01.2026 | 17,60 | 17,63 | 17,11 | 17,27 | -1,93% | 100,00 |
| 08.01.2026 | 17,11 | 17,81 | 17,01 | 17,61 | 2,74% | - |
| 07.01.2026 | 17,46 | 17,46 | 16,74 | 17,14 | -1,80% | - |