25,010€
8,36%
Echtzeit-Aktienkurs Bonesupport Holding AB
Bid:
Ask:
Aktienkurse zur Bonesupport Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 22,91 | 25,51 | 22,91 | 24,99 | 8,28% | 3.802,00 |
| 13.06.2025 | 23,42 | 23,50 | 22,94 | 23,08 | -3,19% | 1.232,00 |
| 12.06.2025 | 23,94 | 24,36 | 23,78 | 23,84 | -1,00% | 324,00 |
| 11.06.2025 | 24,16 | 24,62 | 24,00 | 24,08 | -0,33% | 330,00 |
| 10.06.2025 | 25,00 | 25,26 | 24,16 | 24,16 | -3,59% | 1.036,00 |
| 09.06.2025 | 24,88 | 25,06 | 24,62 | 25,06 | 0,32% | 263,00 |
| 06.06.2025 | 24,94 | 25,22 | 24,78 | 24,98 | 0,16% | 865,00 |
| 05.06.2025 | 23,52 | 24,96 | 23,24 | 24,94 | 6,49% | 5.895,00 |
| 04.06.2025 | 23,22 | 23,62 | 23,22 | 23,42 | 1,83% | 523,00 |
| 03.06.2025 | 22,56 | 23,26 | 22,32 | 23,00 | 1,95% | 2.524,00 |
| 02.06.2025 | 23,28 | 23,36 | 22,48 | 22,56 | -3,18% | 4.487,00 |
| 30.05.2025 | 23,52 | 23,52 | 22,66 | 23,30 | -0,77% | 2.596,00 |
| 29.05.2025 | 23,08 | 24,10 | 23,08 | 23,48 | 2,00% | 1.684,00 |
| 28.05.2025 | 23,20 | 23,54 | 23,02 | 23,02 | 0,09% | 536,00 |
| 27.05.2025 | 24,80 | 24,82 | 22,98 | 23,00 | -7,18% | 1.671,00 |
| 26.05.2025 | 24,42 | 25,02 | 24,28 | 24,78 | 1,39% | 1.456,00 |
| 23.05.2025 | 24,14 | 24,98 | 23,78 | 24,44 | 0,99% | 2.423,00 |
| 22.05.2025 | 25,76 | 25,76 | 24,04 | 24,20 | -6,71% | 1.499,00 |
| 21.05.2025 | 25,84 | 26,14 | 25,68 | 25,94 | 0,08% | 808,00 |
| 20.05.2025 | 25,68 | 26,14 | 25,22 | 25,92 | 0,93% | 760,00 |
| 19.05.2025 | 25,86 | 25,88 | 25,42 | 25,68 | -1,15% | 2.080,00 |
| 16.05.2025 | 25,96 | 26,18 | 25,92 | 25,98 | 0,00% | 196,00 |
| 15.05.2025 | 25,72 | 26,24 | 25,68 | 25,98 | 0,08% | 1.011,00 |
| 14.05.2025 | 26,50 | 26,50 | 25,30 | 25,96 | -1,37% | 436,00 |
| 13.05.2025 | 26,82 | 27,32 | 25,82 | 26,32 | -1,57% | 1.370,00 |
| 12.05.2025 | 26,66 | 27,18 | 23,86 | 26,74 | 1,44% | 4.515,00 |
| 09.05.2025 | 26,74 | 27,18 | 26,34 | 26,36 | -0,75% | 1.710,00 |
| 08.05.2025 | 27,52 | 27,64 | 26,50 | 26,56 | -2,71% | 2.265,00 |
| 07.05.2025 | 28,12 | 28,40 | 27,28 | 27,30 | -2,50% | 836,00 |
| 06.05.2025 | 28,36 | 28,88 | 27,52 | 28,00 | -1,69% | 1.172,00 |
| 05.05.2025 | 28,62 | 28,94 | 28,20 | 28,48 | 0,14% | 756,00 |
| 02.05.2025 | 27,86 | 28,94 | 27,62 | 28,44 | 2,30% | 1.842,00 |
| 30.04.2025 | 27,44 | 28,96 | 27,00 | 27,80 | 0,87% | 2.155,00 |
| 29.04.2025 | 27,50 | 27,76 | 27,16 | 27,56 | 1,32% | 644,00 |
| 28.04.2025 | 28,30 | 28,48 | 27,04 | 27,20 | -3,89% | 1.091,00 |
| 25.04.2025 | 28,24 | 28,84 | 27,02 | 28,30 | 0,64% | 1.532,00 |
| 24.04.2025 | 29,32 | 29,66 | 28,02 | 28,12 | -4,09% | 1.661,00 |
| 23.04.2025 | 29,00 | 29,32 | 28,54 | 29,32 | 2,73% | 708,00 |
| 22.04.2025 | 27,82 | 28,78 | 27,70 | 28,54 | 1,13% | 492,00 |
| 17.04.2025 | 28,36 | 28,64 | 27,70 | 28,22 | 0,57% | 337,00 |
| 16.04.2025 | 28,74 | 28,74 | 27,88 | 28,06 | -1,47% | 824,00 |
| 15.04.2025 | 28,08 | 28,76 | 27,84 | 28,48 | 1,21% | 401,00 |
| 14.04.2025 | 26,80 | 28,14 | 26,70 | 28,14 | 5,63% | 536,00 |
| 11.04.2025 | 27,36 | 27,44 | 25,36 | 26,64 | -1,33% | 446,00 |
| 10.04.2025 | 28,44 | 28,92 | 26,60 | 27,00 | -3,91% | 2.299,00 |
| 09.04.2025 | 28,02 | 28,52 | 25,74 | 28,10 | 0,21% | 430,00 |
| 08.04.2025 | 27,34 | 28,90 | 27,34 | 28,04 | 2,41% | 1.241,00 |
| 07.04.2025 | 26,12 | 28,30 | 20,50 | 27,38 | -1,16% | 4.819,00 |
| 04.04.2025 | 29,22 | 29,22 | 27,58 | 27,70 | -6,36% | 617,00 |
| 03.04.2025 | 29,02 | 29,88 | 28,82 | 29,58 | 0,41% | 662,00 |
| 02.04.2025 | 29,08 | 29,50 | 28,16 | 29,46 | 1,59% | 1.739,00 |
| 01.04.2025 | 27,36 | 29,18 | 27,16 | 29,00 | 6,23% | 720,00 |
| 31.03.2025 | 27,58 | 27,58 | 26,60 | 27,30 | -1,87% | 3.572,00 |
| 28.03.2025 | 27,46 | 27,84 | 27,34 | 27,82 | 0,36% | 360,00 |
| 27.03.2025 | 27,78 | 27,98 | 27,20 | 27,72 | -0,65% | 1.554,00 |
| 26.03.2025 | 29,66 | 29,66 | 27,82 | 27,90 | -5,87% | 6.383,00 |
| 25.03.2025 | 30,10 | 30,20 | 29,64 | 29,64 | -2,24% | 1.039,00 |
| 24.03.2025 | 30,64 | 30,82 | 29,76 | 30,32 | 0,66% | 719,00 |
| 21.03.2025 | 29,76 | 30,38 | 29,64 | 30,12 | 1,14% | 476,00 |
| 20.03.2025 | 30,00 | 30,08 | 29,46 | 29,78 | -0,93% | 634,00 |
| 19.03.2025 | 29,68 | 30,08 | 29,32 | 30,06 | 1,97% | 586,00 |
| 18.03.2025 | 29,68 | 30,04 | 28,46 | 29,48 | -0,87% | 1.392,00 |
| 17.03.2025 | 30,96 | 30,96 | 29,30 | 29,74 | -4,37% | 667,00 |
| 14.03.2025 | 29,10 | 31,10 | 29,06 | 31,10 | 7,39% | 1.525,00 |
| 13.03.2025 | 29,52 | 30,00 | 28,96 | 28,96 | -3,14% | 403,00 |
| 12.03.2025 | 28,84 | 30,28 | 28,66 | 29,90 | 4,55% | 1.756,00 |
| 11.03.2025 | 29,42 | 29,42 | 28,50 | 28,60 | -2,05% | 1.828,00 |
| 10.03.2025 | 30,64 | 30,66 | 28,84 | 29,20 | -4,26% | 1.743,00 |
| 07.03.2025 | 30,64 | 33,00 | 28,88 | 30,50 | -0,85% | 2.385,00 |
| 06.03.2025 | 32,46 | 32,74 | 30,22 | 30,76 | -4,17% | 843,00 |
| 05.03.2025 | 33,38 | 33,38 | 31,64 | 32,10 | -3,55% | 928,00 |
| 04.03.2025 | 34,42 | 34,42 | 32,14 | 33,28 | -3,26% | 1.196,00 |
| 03.03.2025 | 34,98 | 34,98 | 34,28 | 34,40 | -0,69% | 2.785,00 |
| 28.02.2025 | 35,36 | 35,96 | 34,40 | 34,64 | -3,29% | 1.544,00 |
| 27.02.2025 | 34,32 | 35,88 | 34,32 | 35,82 | 4,80% | 1.613,00 |
| 26.02.2025 | 34,76 | 34,78 | 32,40 | 34,18 | -1,50% | 2.261,00 |
| 25.02.2025 | 30,44 | 35,38 | 29,70 | 34,70 | 13,99% | 10.213,00 |
| 24.02.2025 | 30,80 | 30,86 | 29,92 | 30,44 | -0,26% | 364,00 |
| 21.02.2025 | 30,84 | 31,30 | 30,24 | 30,52 | -1,61% | 585,00 |
| 20.02.2025 | 30,74 | 31,02 | 30,44 | 31,02 | 0,65% | 151,00 |
| 19.02.2025 | 30,80 | 31,60 | 30,46 | 30,82 | -0,64% | 1.971,00 |
| 18.02.2025 | 30,04 | 31,04 | 30,04 | 31,02 | 2,44% | 244,00 |
| 17.02.2025 | 29,30 | 30,28 | 29,06 | 30,28 | 3,49% | 1.221,00 |
| 14.02.2025 | 29,20 | 29,86 | 29,20 | 29,26 | -2,47% | 1.162,00 |
| 13.02.2025 | 31,00 | 31,04 | 29,24 | 30,00 | -2,60% | 1.121,00 |
| 12.02.2025 | 31,44 | 31,44 | 30,20 | 30,80 | -1,22% | 1.533,00 |
| 11.02.2025 | 31,56 | 31,84 | 31,18 | 31,18 | -1,45% | 482,00 |
| 10.02.2025 | 31,52 | 31,98 | 31,34 | 31,64 | -0,19% | 628,00 |
| 07.02.2025 | 31,94 | 32,18 | 31,50 | 31,70 | -1,25% | 2.220,00 |
| 06.02.2025 | 32,46 | 32,64 | 31,86 | 32,10 | -0,99% | 652,00 |
| 05.02.2025 | 30,82 | 32,62 | 30,64 | 32,42 | 4,65% | 6.089,00 |
| 04.02.2025 | 30,82 | 30,98 | 30,04 | 30,98 | 0,45% | 1.778,00 |
| 03.02.2025 | 30,82 | 31,50 | 29,28 | 30,84 | -0,39% | 3.017,00 |
| 31.01.2025 | 30,28 | 30,96 | 29,94 | 30,96 | 2,52% | 1.551,00 |
| 30.01.2025 | 29,84 | 30,20 | 29,42 | 30,20 | 1,48% | 636,00 |
| 29.01.2025 | 30,02 | 30,16 | 29,42 | 29,76 | 0,61% | 372,00 |
| 28.01.2025 | 29,42 | 29,94 | 29,42 | 29,58 | -0,54% | 637,00 |
| 27.01.2025 | 29,64 | 29,80 | 28,02 | 29,74 | 0,61% | 8.421,00 |
| 24.01.2025 | 31,40 | 31,40 | 28,72 | 29,56 | -5,38% | 7.355,00 |
| 23.01.2025 | 32,42 | 32,44 | 30,32 | 31,24 | -3,64% | 1.825,00 |