24,750€
-0,36%
Echtzeit-Aktienkurs BONESUPPORT HOLDING AB
Bid:
Ask:
Aktienkurse zur BONESUPPORT HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2026 | 17,24 | 17,58 | 17,05 | 17,31 | 1,23% | 3.236,00 |
| 19.02.2026 | 16,71 | 18,11 | 16,71 | 17,10 | 2,95% | 3.222,00 |
| 18.02.2026 | 16,55 | 16,61 | 16,28 | 16,61 | 1,16% | 440,00 |
| 17.02.2026 | 16,61 | 16,73 | 16,12 | 16,42 | -2,32% | 922,00 |
| 16.02.2026 | 17,40 | 17,40 | 16,59 | 16,81 | -1,75% | 3.496,00 |
| 13.02.2026 | 16,10 | 17,14 | 15,99 | 17,11 | 6,67% | 155,00 |
| 12.02.2026 | 16,08 | 16,19 | 15,75 | 16,04 | 0,25% | 1.904,00 |
| 11.02.2026 | 16,99 | 16,99 | 15,95 | 16,00 | -4,93% | 1.830,00 |
| 10.02.2026 | 16,42 | 16,99 | 16,42 | 16,83 | 2,31% | 1.014,00 |
| 09.02.2026 | 16,29 | 16,60 | 16,24 | 16,45 | 1,67% | 534,00 |
| 06.02.2026 | 16,10 | 16,23 | 15,78 | 16,18 | 0,50% | 1.688,00 |
| 05.02.2026 | 16,92 | 16,94 | 16,10 | 16,10 | -6,07% | 3.183,00 |
| 04.02.2026 | 17,09 | 17,30 | 16,70 | 17,14 | 1,30% | 691,00 |
| 03.02.2026 | 17,77 | 17,81 | 16,92 | 16,92 | -3,64% | 1.664,00 |
| 02.02.2026 | 17,28 | 17,68 | 17,14 | 17,56 | -0,28% | 841,00 |
| 30.01.2026 | 17,43 | 17,66 | 17,36 | 17,61 | -1,34% | 1.293,00 |
| 29.01.2026 | 17,56 | 17,90 | 17,13 | 17,85 | 2,41% | 2.937,00 |
| 28.01.2026 | 18,01 | 18,14 | 17,00 | 17,43 | -2,68% | 2.953,00 |
| 27.01.2026 | 18,38 | 18,41 | 17,87 | 17,91 | -1,59% | 2.212,00 |
| 26.01.2026 | 18,69 | 18,69 | 17,83 | 18,20 | -0,38% | 4.079,00 |
| 23.01.2026 | 18,95 | 19,22 | 18,22 | 18,27 | -4,35% | 3.333,00 |
| 22.01.2026 | 18,86 | 19,80 | 18,61 | 19,10 | 2,47% | 3.771,00 |
| 21.01.2026 | 18,65 | 18,82 | 17,68 | 18,64 | -0,21% | 1.892,00 |
| 20.01.2026 | 18,76 | 18,79 | 18,00 | 18,68 | -0,53% | 2.658,00 |
| 19.01.2026 | 19,36 | 19,37 | 18,39 | 18,78 | -4,57% | 2.926,00 |
| 16.01.2026 | 21,10 | 21,24 | 19,50 | 19,68 | -7,17% | 7.679,00 |
| 15.01.2026 | 20,28 | 21,36 | 20,26 | 21,20 | 6,64% | 7.122,00 |
| 14.01.2026 | 19,41 | 20,28 | 19,12 | 19,88 | 14,98% | 21.579,00 |
| 13.01.2026 | 17,10 | 17,35 | 16,75 | 17,29 | 2,19% | 1.663,00 |
| 12.01.2026 | 17,19 | 17,34 | 16,87 | 16,92 | -2,37% | 2.917,00 |
| 09.01.2026 | 17,51 | 17,63 | 17,17 | 17,33 | -1,70% | 975,00 |
| 08.01.2026 | 17,00 | 17,65 | 17,00 | 17,63 | 3,89% | 469,00 |
| 07.01.2026 | 17,37 | 17,37 | 16,87 | 16,97 | -3,19% | 4.552,00 |
| 06.01.2026 | 17,11 | 17,53 | 17,06 | 17,53 | 1,98% | 402,00 |
| 05.01.2026 | 16,49 | 17,19 | 16,49 | 17,19 | 2,87% | 443,00 |
| 02.01.2026 | 17,22 | 17,56 | 16,43 | 16,71 | -3,30% | 739,00 |
| 30.12.2025 | 17,35 | 17,36 | 17,23 | 17,28 | -1,76% | 1.212,00 |
| 29.12.2025 | 16,85 | 17,71 | 16,74 | 17,59 | 4,95% | 1.000,00 |
| 23.12.2025 | 16,99 | 17,07 | 16,74 | 16,76 | -1,82% | 1.216,00 |
| 22.12.2025 | 16,97 | 17,07 | 16,76 | 17,07 | 1,07% | 1.203,00 |
| 19.12.2025 | 16,30 | 17,05 | 16,30 | 16,89 | 2,86% | 1.964,00 |
| 18.12.2025 | 16,31 | 16,42 | 16,13 | 16,42 | 0,18% | 897,00 |
| 17.12.2025 | 16,39 | 16,39 | 16,19 | 16,39 | 0,31% | 593,00 |
| 16.12.2025 | 16,50 | 16,88 | 16,29 | 16,34 | 0,12% | 553,00 |
| 15.12.2025 | 16,69 | 16,69 | 16,32 | 16,32 | -2,10% | 1.079,00 |
| 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 |