20,150€
-2,94%
Echtzeit-Aktienkurs BONESUPPORT HOLDING AB
Bid:
Ask:
Aktienkurse zur BONESUPPORT HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 20,70 | 21,00 | 19,87 | 20,12 | -3,08% | 2.725,00 |
| 14.07.2026 | 21,58 | 21,68 | 20,74 | 20,76 | -3,53% | 459,00 |
| 13.07.2026 | 21,60 | 21,64 | 21,32 | 21,52 | -0,46% | 1.659,00 |
| 10.07.2026 | 21,54 | 22,08 | 21,54 | 21,62 | 0,09% | 5.918,00 |
| 09.07.2026 | 20,68 | 21,90 | 20,68 | 21,60 | 3,95% | 2.882,00 |
| 08.07.2026 | 20,78 | 20,96 | 20,08 | 20,78 | -1,98% | 3.655,00 |
| 07.07.2026 | 21,38 | 21,48 | 21,02 | 21,20 | -0,66% | 1.092,00 |
| 06.07.2026 | 20,48 | 21,34 | 20,48 | 21,34 | 4,10% | 5.998,00 |
| 03.07.2026 | 20,02 | 20,52 | 20,02 | 20,50 | 2,86% | 2.619,00 |
| 02.07.2026 | 18,83 | 19,93 | 18,78 | 19,93 | 5,95% | 2.933,00 |
| 01.07.2026 | 19,06 | 19,06 | 18,50 | 18,81 | -2,49% | 1.030,00 |
| 30.06.2026 | 18,87 | 19,58 | 18,87 | 19,29 | 1,63% | 4.420,00 |
| 29.06.2026 | 18,61 | 18,99 | 18,61 | 18,98 | 1,99% | 1.247,00 |
| 26.06.2026 | 18,73 | 18,73 | 18,35 | 18,61 | -0,80% | 528,00 |
| 25.06.2026 | 18,47 | 18,98 | 18,16 | 18,76 | 3,08% | 725,00 |
| 24.06.2026 | 18,29 | 18,36 | 18,02 | 18,20 | -0,55% | 1.855,00 |
| 23.06.2026 | 18,30 | 18,63 | 17,69 | 18,30 | -0,05% | 2.558,00 |
| 22.06.2026 | 18,99 | 19,27 | 18,12 | 18,31 | -3,83% | 1.422,00 |
| 19.06.2026 | 19,18 | 19,18 | 19,00 | 19,04 | -1,19% | 407,00 |
| 18.06.2026 | 19,08 | 19,27 | 19,08 | 19,27 | 0,42% | 503,00 |
| 17.06.2026 | 19,99 | 19,99 | 18,90 | 19,19 | -4,53% | 2.192,00 |
| 16.06.2026 | 20,40 | 20,42 | 20,00 | 20,10 | -1,76% | 1.132,00 |
| 15.06.2026 | 21,52 | 21,52 | 20,24 | 20,46 | -3,31% | 1.553,00 |
| 12.06.2026 | 21,30 | 21,30 | 20,74 | 21,16 | 0,28% | 1.570,00 |
| 11.06.2026 | 20,92 | 21,28 | 20,86 | 21,10 | 0,67% | 268,00 |
| 10.06.2026 | 20,62 | 21,00 | 20,62 | 20,96 | 0,00% | 1.013,00 |
| 09.06.2026 | 20,90 | 20,96 | 20,64 | 20,96 | -0,47% | 2.523,00 |
| 08.06.2026 | 20,42 | 21,58 | 20,26 | 21,06 | 3,44% | 2.691,00 |
| 05.06.2026 | 20,44 | 21,06 | 20,36 | 20,36 | -1,36% | 812,00 |
| 04.06.2026 | 19,84 | 20,64 | 19,84 | 20,64 | 4,72% | 1.674,00 |
| 03.06.2026 | 20,58 | 20,58 | 19,71 | 19,71 | -4,04% | 4.555,00 |
| 02.06.2026 | 20,50 | 20,76 | 20,08 | 20,54 | 0,79% | 1.734,00 |
| 01.06.2026 | 21,36 | 21,48 | 19,93 | 20,38 | -5,03% | 2.230,00 |
| 29.05.2026 | 21,28 | 21,50 | 21,20 | 21,46 | 1,04% | 1.107,00 |
| 28.05.2026 | 21,70 | 21,82 | 21,08 | 21,24 | 1,14% | 5.252,00 |
| 27.05.2026 | 21,62 | 22,58 | 21,00 | 21,00 | -3,05% | 1.502,00 |
| 26.05.2026 | 24,28 | 24,60 | 20,90 | 21,66 | -10,72% | 13.973,00 |
| 25.05.2026 | 23,96 | 24,36 | 23,76 | 24,26 | 4,12% | 4.178,00 |
| 22.05.2026 | 24,28 | 24,46 | 23,28 | 23,30 | -4,12% | 1.276,00 |
| 21.05.2026 | 23,92 | 24,86 | 23,76 | 24,30 | 1,00% | 3.217,00 |
| 20.05.2026 | 22,88 | 24,06 | 22,86 | 24,06 | 5,53% | 2.665,00 |
| 19.05.2026 | 21,88 | 23,00 | 21,88 | 22,80 | 3,07% | 1.248,00 |
| 18.05.2026 | 22,28 | 22,36 | 21,54 | 22,12 | 0,00% | 1.676,00 |
| 15.05.2026 | 21,88 | 22,38 | 21,88 | 22,12 | -0,27% | 1.241,00 |
| 14.05.2026 | 22,18 | 22,24 | 22,08 | 22,18 | 0,09% | 361,00 |
| 13.05.2026 | 21,94 | 22,16 | 21,54 | 22,16 | 0,82% | 2.108,00 |
| 12.05.2026 | 21,40 | 21,98 | 21,28 | 21,98 | 1,48% | 658,00 |
| 11.05.2026 | 21,14 | 21,74 | 20,92 | 21,66 | 2,27% | 1.628,00 |
| 08.05.2026 | 20,92 | 21,28 | 20,92 | 21,18 | 0,76% | 1.664,00 |
| 07.05.2026 | 21,20 | 21,58 | 20,50 | 21,02 | -1,41% | 2.452,00 |
| 06.05.2026 | 20,94 | 21,74 | 20,72 | 21,32 | 2,90% | 3.281,00 |
| 05.05.2026 | 20,86 | 20,96 | 20,28 | 20,72 | 0,19% | 6.207,00 |
| 04.05.2026 | 21,52 | 22,00 | 20,68 | 20,68 | -1,52% | 13.726,00 |
| 30.04.2026 | 19,39 | 21,20 | 19,17 | 21,00 | 7,47% | 4.688,00 |
| 29.04.2026 | 20,00 | 20,00 | 19,34 | 19,54 | -2,25% | 3.906,00 |
| 28.04.2026 | 20,46 | 20,64 | 19,97 | 19,99 | -2,01% | 4.509,00 |
| 27.04.2026 | 21,76 | 22,00 | 20,02 | 20,40 | -6,68% | 2.559,00 |
| 24.04.2026 | 22,44 | 22,62 | 21,68 | 21,86 | -2,50% | 4.234,00 |
| 23.04.2026 | 23,30 | 23,30 | 21,98 | 22,42 | -5,16% | 2.954,00 |
| 22.04.2026 | 24,80 | 25,28 | 22,52 | 23,64 | -3,51% | 7.351,00 |
| 21.04.2026 | 24,90 | 24,90 | 23,72 | 24,50 | -1,37% | 2.699,00 |
| 20.04.2026 | 24,82 | 25,00 | 24,44 | 24,84 | -0,32% | 1.369,00 |
| 17.04.2026 | 25,16 | 26,18 | 24,02 | 24,92 | -1,50% | 5.107,00 |
| 16.04.2026 | 23,96 | 25,68 | 23,94 | 25,30 | 5,59% | 10.088,00 |
| 15.04.2026 | 23,92 | 24,24 | 23,74 | 23,96 | -0,50% | 3.783,00 |
| 14.04.2026 | 22,56 | 24,08 | 22,04 | 24,08 | 7,79% | 7.140,00 |
| 13.04.2026 | 20,86 | 22,60 | 20,38 | 22,34 | 5,58% | 3.968,00 |
| 10.04.2026 | 21,48 | 21,48 | 20,84 | 21,16 | -1,03% | 2.498,00 |
| 09.04.2026 | 21,28 | 21,64 | 20,72 | 21,38 | 0,75% | 4.129,00 |
| 08.04.2026 | 20,34 | 21,26 | 20,34 | 21,22 | 7,55% | 9.545,00 |
| 07.04.2026 | 19,42 | 20,18 | 19,42 | 19,73 | 0,25% | 4.557,00 |
| 02.04.2026 | 19,76 | 19,94 | 19,27 | 19,68 | -2,57% | 869,00 |
| 01.04.2026 | 18,21 | 20,26 | 18,21 | 20,20 | 14,06% | 4.675,00 |
| 31.03.2026 | 17,25 | 17,86 | 16,87 | 17,71 | 4,18% | 1.771,00 |
| 30.03.2026 | 16,88 | 17,79 | 16,60 | 17,00 | 1,01% | 2.099,00 |
| 27.03.2026 | 17,44 | 17,47 | 16,83 | 16,83 | -2,32% | 887,00 |
| 26.03.2026 | 16,92 | 17,56 | 16,92 | 17,23 | 2,68% | 827,00 |
| 25.03.2026 | 16,60 | 17,23 | 16,60 | 16,78 | 2,63% | 1.315,00 |
| 24.03.2026 | 16,85 | 16,85 | 16,35 | 16,35 | -1,68% | 388,00 |
| 23.03.2026 | 15,98 | 16,72 | 15,51 | 16,63 | 4,39% | 1.878,00 |
| 20.03.2026 | 16,80 | 16,80 | 15,82 | 15,93 | -4,04% | 1.277,00 |
| 19.03.2026 | 16,91 | 16,91 | 16,48 | 16,60 | -1,13% | 191,00 |
| 18.03.2026 | 17,98 | 17,98 | 16,79 | 16,79 | -5,03% | 1.407,00 |
| 17.03.2026 | 18,37 | 18,37 | 17,55 | 17,68 | -3,81% | 5.584,00 |
| 16.03.2026 | 18,29 | 18,49 | 17,82 | 18,38 | 0,71% | 3.109,00 |
| 13.03.2026 | 18,59 | 18,95 | 18,21 | 18,25 | -0,22% | 2.280,00 |
| 12.03.2026 | 17,50 | 18,30 | 17,50 | 18,29 | 4,39% | 2.143,00 |
| 11.03.2026 | 18,83 | 18,83 | 17,52 | 17,52 | -7,35% | 4.833,00 |
| 10.03.2026 | 18,30 | 19,47 | 18,30 | 18,91 | 4,42% | 3.133,00 |
| 09.03.2026 | 18,17 | 18,44 | 17,80 | 18,11 | -2,58% | 2.008,00 |
| 06.03.2026 | 19,00 | 19,50 | 18,40 | 18,59 | -2,31% | 3.835,00 |
| 05.03.2026 | 18,70 | 19,06 | 18,70 | 19,03 | 0,48% | 2.082,00 |
| 04.03.2026 | 18,89 | 19,49 | 18,69 | 18,94 | 4,41% | 3.895,00 |
| 03.03.2026 | 18,28 | 18,28 | 17,82 | 18,14 | -2,00% | 2.394,00 |
| 02.03.2026 | 19,00 | 19,21 | 17,79 | 18,51 | -2,58% | 2.175,00 |
| 27.02.2026 | 18,18 | 19,21 | 18,18 | 19,00 | 4,51% | 6.510,00 |
| 26.02.2026 | 18,58 | 18,83 | 17,69 | 18,18 | -3,14% | 4.252,00 |
| 25.02.2026 | 17,74 | 19,55 | 17,00 | 18,77 | 6,11% | 4.785,00 |
| 24.02.2026 | 16,90 | 19,00 | 15,54 | 17,69 | 4,67% | 7.448,00 |
| 23.02.2026 | 17,27 | 17,33 | 16,38 | 16,90 | -2,37% | 2.773,00 |