24,690€
-0,20%
Echtzeit-Aktienkurs BONESUPPORT HOLDING AB
Bid:
Ask:
Aktienkurse zur BONESUPPORT HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 17,14 | 17,47 | 17,04 | 17,46 | 1,90% | - |
| 05.01.2026 | 16,68 | 17,15 | 16,46 | 17,13 | 2,79% | - |
| 02.01.2026 | 17,30 | 17,44 | 16,46 | 16,67 | -3,39% | 19,00 |
| 30.12.2025 | 17,52 | 17,53 | 17,14 | 17,25 | -1,51% | - |
| 29.12.2025 | 16,78 | 17,69 | 16,78 | 17,52 | 4,57% | 22,00 |
| 23.12.2025 | 16,99 | 17,11 | 16,70 | 16,75 | -1,33% | - |
| 22.12.2025 | 16,91 | 17,06 | 16,76 | 16,98 | 0,27% | - |
| 19.12.2025 | 16,35 | 17,20 | 16,27 | 16,93 | 3,55% | - |
| 18.12.2025 | 16,35 | 16,46 | 16,12 | 16,35 | -0,06% | - |
| 17.12.2025 | 16,32 | 16,43 | 16,07 | 16,36 | -0,12% | - |
| 16.12.2025 | 16,35 | 16,89 | 16,31 | 16,38 | 0,00% | - |
| 15.12.2025 | 16,64 | 16,73 | 16,35 | 16,38 | -1,41% | - |
| 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% | - |