16,635€
-2,89%
Echtzeit-Aktienkurs BONESUPPORT HOLDING AB
Bid:
Ask:
Aktienkurse zur BONESUPPORT HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,15 | 17,27 | 16,60 | 16,67 | -2,74% | 1.451,00 |
| 11.12.2025 | 17,17 | 17,75 | 17,11 | 17,14 | -0,70% | 1.463,00 |
| 10.12.2025 | 17,02 | 17,48 | 16,85 | 17,26 | 2,25% | 950,00 |
| 09.12.2025 | 16,90 | 17,36 | 16,88 | 16,88 | 0,06% | 275,00 |
| 08.12.2025 | 17,13 | 17,25 | 16,85 | 16,87 | -2,20% | 842,00 |
| 05.12.2025 | 16,76 | 17,26 | 16,76 | 17,25 | 2,92% | 866,00 |
| 04.12.2025 | 17,28 | 17,28 | 16,66 | 16,76 | -2,05% | 948,00 |
| 03.12.2025 | 16,99 | 17,24 | 16,96 | 17,11 | -0,35% | 967,00 |
| 02.12.2025 | 17,66 | 17,68 | 16,84 | 17,17 | -2,88% | 2.736,00 |
| 01.12.2025 | 18,64 | 18,65 | 17,38 | 17,68 | -3,76% | 929,00 |
| 28.11.2025 | 18,43 | 18,43 | 18,16 | 18,37 | 0,05% | 134,00 |
| 27.11.2025 | 17,64 | 18,48 | 17,64 | 18,36 | 3,96% | 663,00 |
| 26.11.2025 | 17,91 | 17,94 | 17,62 | 17,66 | -0,45% | 833,00 |
| 25.11.2025 | 17,41 | 17,77 | 17,33 | 17,74 | 2,19% | 862,00 |
| 24.11.2025 | 17,45 | 17,63 | 17,07 | 17,36 | -1,20% | 2.104,00 |
| 21.11.2025 | 17,77 | 17,78 | 17,22 | 17,57 | -1,68% | 541,00 |
| 20.11.2025 | 18,15 | 18,15 | 17,76 | 17,87 | -0,50% | 222,00 |
| 19.11.2025 | 18,08 | 18,72 | 17,45 | 17,96 | -0,88% | 1.175,00 |
| 18.11.2025 | 18,15 | 18,31 | 17,80 | 18,12 | -0,22% | 1.040,00 |
| 17.11.2025 | 18,93 | 19,88 | 18,16 | 18,16 | -3,76% | 3.276,00 |
| 14.11.2025 | 18,77 | 18,96 | 18,62 | 18,87 | 0,59% | 1.195,00 |
| 13.11.2025 | 19,80 | 19,90 | 18,76 | 18,76 | -5,35% | 3.708,00 |
| 12.11.2025 | 18,99 | 19,82 | 18,84 | 19,82 | 4,37% | 1.422,00 |
| 11.11.2025 | 18,86 | 19,28 | 18,83 | 18,99 | 0,96% | 797,00 |
| 10.11.2025 | 18,36 | 18,96 | 18,25 | 18,81 | 3,64% | 573,00 |
| 07.11.2025 | 17,44 | 18,55 | 17,42 | 18,15 | 3,83% | 4.746,00 |
| 06.11.2025 | 18,00 | 18,11 | 17,34 | 17,48 | -3,80% | 2.207,00 |
| 05.11.2025 | 18,84 | 18,84 | 18,03 | 18,17 | -3,86% | 3.103,00 |
| 04.11.2025 | 19,05 | 19,35 | 18,77 | 18,90 | -1,87% | 1.637,00 |
| 03.11.2025 | 20,46 | 20,46 | 19,09 | 19,26 | -5,87% | 4.595,00 |
| 31.10.2025 | 21,00 | 21,34 | 19,91 | 20,46 | 1,79% | 3.306,00 |
| 30.10.2025 | 20,62 | 20,62 | 20,00 | 20,10 | -2,62% | 1.381,00 |
| 29.10.2025 | 20,56 | 20,84 | 20,52 | 20,64 | 0,29% | 779,00 |
| 28.10.2025 | 21,22 | 21,22 | 20,38 | 20,58 | -3,02% | 2.334,00 |
| 27.10.2025 | 21,74 | 21,82 | 21,02 | 21,22 | -1,58% | 14.533,00 |
| 24.10.2025 | 22,16 | 22,16 | 21,40 | 21,56 | -2,44% | 2.559,00 |
| 23.10.2025 | 23,70 | 23,70 | 21,52 | 22,10 | -5,39% | 4.072,00 |
| 22.10.2025 | 23,44 | 23,70 | 23,36 | 23,36 | -0,60% | 872,00 |
| 21.10.2025 | 23,38 | 23,64 | 23,18 | 23,50 | 0,34% | 1.241,00 |
| 20.10.2025 | 23,56 | 23,62 | 23,08 | 23,42 | -0,26% | 469,00 |
| 17.10.2025 | 23,62 | 23,68 | 23,02 | 23,48 | -0,25% | 767,00 |
| 16.10.2025 | 23,80 | 24,12 | 23,52 | 23,54 | -0,25% | 461,00 |
| 15.10.2025 | 24,16 | 24,16 | 23,60 | 23,60 | -1,42% | 894,00 |
| 14.10.2025 | 24,26 | 24,26 | 23,52 | 23,94 | -1,40% | 264,00 |
| 13.10.2025 | 23,34 | 24,44 | 22,94 | 24,28 | 5,02% | 2.472,00 |
| 10.10.2025 | 23,68 | 24,06 | 23,12 | 23,12 | -1,95% | 267,00 |
| 09.10.2025 | 24,36 | 24,38 | 23,58 | 23,58 | -2,96% | 1.920,00 |
| 08.10.2025 | 25,10 | 25,10 | 24,10 | 24,30 | -2,96% | 2.513,00 |
| 07.10.2025 | 27,24 | 27,24 | 23,84 | 25,04 | -8,61% | 10.391,00 |
| 06.10.2025 | 27,42 | 27,62 | 27,30 | 27,40 | 0,00% | 640,00 |
| 03.10.2025 | 27,12 | 27,80 | 27,10 | 27,40 | 0,96% | 182,00 |
| 02.10.2025 | 26,92 | 27,30 | 26,92 | 27,14 | 1,04% | 377,00 |
| 01.10.2025 | 26,60 | 27,24 | 26,60 | 26,86 | 0,75% | 407,00 |
| 30.09.2025 | 26,42 | 26,66 | 26,06 | 26,66 | 0,83% | 154,00 |
| 29.09.2025 | 26,38 | 26,82 | 26,22 | 26,44 | 0,53% | 172,00 |
| 26.09.2025 | 26,54 | 26,54 | 25,58 | 26,30 | -0,38% | 533,00 |
| 25.09.2025 | 27,10 | 27,10 | 26,04 | 26,40 | -3,08% | 820,00 |
| 24.09.2025 | 27,60 | 27,92 | 27,04 | 27,24 | -1,80% | 147,00 |
| 23.09.2025 | 27,26 | 28,20 | 27,26 | 27,74 | 1,91% | 2.604,00 |
| 22.09.2025 | 27,94 | 27,98 | 26,78 | 27,22 | -2,58% | 1.154,00 |
| 19.09.2025 | 27,66 | 28,16 | 27,66 | 27,94 | 1,01% | 317,00 |
| 18.09.2025 | 27,32 | 27,94 | 27,32 | 27,66 | 0,00% | 289,00 |
| 17.09.2025 | 26,90 | 27,82 | 26,90 | 27,66 | 2,14% | 45,00 |
| 16.09.2025 | 27,18 | 27,62 | 26,84 | 27,08 | -0,22% | 572,00 |
| 15.09.2025 | 28,06 | 28,22 | 27,04 | 27,14 | -2,58% | 524,00 |
| 12.09.2025 | 27,96 | 28,42 | 27,86 | 27,86 | -1,07% | 131,00 |
| 11.09.2025 | 28,08 | 28,38 | 28,03 | 28,16 | -0,04% | 184,00 |
| 10.09.2025 | 28,47 | 28,67 | 28,15 | 28,17 | -1,05% | 204,00 |
| 09.09.2025 | 29,03 | 29,13 | 28,16 | 28,47 | -1,66% | 80,00 |
| 08.09.2025 | 29,08 | 29,35 | 28,86 | 28,95 | 0,31% | 262,00 |
| 05.09.2025 | 28,66 | 29,10 | 28,62 | 28,86 | 0,42% | 326,00 |
| 04.09.2025 | 28,90 | 28,90 | 28,40 | 28,74 | -0,28% | 25,00 |
| 03.09.2025 | 28,18 | 29,02 | 28,18 | 28,82 | 2,27% | 182,00 |
| 02.09.2025 | 28,74 | 29,18 | 28,16 | 28,18 | -2,49% | 2.838,00 |
| 01.09.2025 | 28,08 | 28,98 | 28,08 | 28,90 | 3,07% | 520,00 |
| 29.08.2025 | 28,12 | 28,70 | 28,02 | 28,04 | -0,64% | 2.237,00 |
| 28.08.2025 | 26,52 | 28,50 | 26,52 | 28,22 | 6,65% | 1.239,00 |
| 27.08.2025 | 26,52 | 26,86 | 26,44 | 26,46 | -0,82% | 49,00 |
| 26.08.2025 | 26,92 | 26,92 | 26,46 | 26,68 | -1,19% | 252,00 |
| 25.08.2025 | 26,82 | 27,02 | 26,54 | 27,00 | 0,90% | 2.005,00 |
| 22.08.2025 | 25,68 | 26,76 | 25,68 | 26,76 | 4,21% | 1.063,00 |
| 21.08.2025 | 25,82 | 26,04 | 25,68 | 25,68 | -0,39% | 195,00 |
| 20.08.2025 | 25,24 | 25,88 | 25,24 | 25,78 | 0,86% | 200,00 |
| 19.08.2025 | 25,44 | 25,70 | 25,08 | 25,56 | 0,08% | 1.347,00 |
| 18.08.2025 | 25,64 | 25,64 | 25,08 | 25,54 | 0,39% | 346,00 |
| 15.08.2025 | 25,92 | 26,08 | 24,86 | 25,44 | -2,75% | 1.872,00 |
| 14.08.2025 | 27,12 | 27,22 | 25,48 | 26,16 | -4,32% | 3.251,00 |
| 13.08.2025 | 27,02 | 27,72 | 27,02 | 27,34 | 0,96% | 151,00 |
| 12.08.2025 | 27,86 | 27,86 | 27,02 | 27,08 | -2,45% | 879,00 |
| 11.08.2025 | 28,24 | 28,24 | 27,44 | 27,76 | -1,63% | 542,00 |
| 08.08.2025 | 28,38 | 28,38 | 27,70 | 28,22 | 0,14% | 2.061,00 |
| 07.08.2025 | 28,50 | 28,70 | 27,94 | 28,18 | -1,26% | 1.865,00 |
| 06.08.2025 | 29,14 | 29,14 | 28,32 | 28,54 | -1,72% | 114,00 |
| 05.08.2025 | 29,12 | 29,32 | 28,74 | 29,04 | 0,14% | 154,00 |
| 04.08.2025 | 29,04 | 29,24 | 28,82 | 29,00 | -0,28% | 534,00 |
| 01.08.2025 | 29,38 | 29,38 | 28,44 | 29,08 | -2,09% | 516,00 |
| 31.07.2025 | 30,32 | 30,56 | 29,50 | 29,70 | -0,80% | 1.205,00 |
| 30.07.2025 | 30,26 | 30,82 | 29,94 | 29,94 | -0,33% | 660,00 |
| 29.07.2025 | 29,76 | 30,42 | 29,76 | 30,04 | 1,28% | 1.072,00 |
| 28.07.2025 | 29,24 | 30,00 | 29,24 | 29,66 | 2,49% | 831,00 |