21,370€
0,19%
Echtzeit-Aktienkurs Bonesupport Holding AB
Bid:
Ask:
Aktienkurse zur Bonesupport Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 20,83 | 21,09 | 20,25 | 20,61 | -1,10% | 661,00 |
| 04.05.2026 | 21,53 | 21,63 | 20,51 | 20,84 | 0,92% | 4.509,00 |
| 30.04.2026 | 19,43 | 21,10 | 19,17 | 20,65 | 5,73% | 6.564,00 |
| 29.04.2026 | 20,03 | 20,05 | 19,41 | 19,53 | -2,30% | 1.403,00 |
| 28.04.2026 | 20,65 | 20,81 | 19,91 | 19,99 | -2,06% | 5.315,00 |
| 27.04.2026 | 21,79 | 22,04 | 20,29 | 20,41 | -6,12% | 2.207,00 |
| 24.04.2026 | 22,44 | 22,54 | 21,64 | 21,74 | -3,16% | 5.295,00 |
| 23.04.2026 | 23,44 | 23,48 | 21,92 | 22,45 | -5,11% | 1.783,00 |
| 22.04.2026 | 24,80 | 24,83 | 22,85 | 23,66 | -3,47% | 6.302,00 |
| 21.04.2026 | 24,86 | 24,89 | 23,71 | 24,51 | -1,53% | 15.196,00 |
| 20.04.2026 | 24,93 | 25,08 | 24,47 | 24,89 | -0,16% | 550,00 |
| 17.04.2026 | 25,16 | 25,58 | 23,87 | 24,93 | -0,68% | 5.030,00 |
| 16.04.2026 | 23,97 | 25,69 | 23,97 | 25,10 | 4,85% | 4.060,00 |
| 15.04.2026 | 23,93 | 24,30 | 23,68 | 23,94 | -0,17% | 1.112,00 |
| 14.04.2026 | 22,35 | 24,02 | 21,87 | 23,98 | 7,25% | 6.589,00 |
| 13.04.2026 | 20,63 | 22,37 | 20,59 | 22,36 | 5,62% | 378,00 |
| 10.04.2026 | 21,32 | 21,47 | 20,94 | 21,17 | -0,84% | 2.546,00 |
| 09.04.2026 | 21,39 | 21,53 | 20,65 | 21,35 | 0,47% | 3.395,00 |
| 08.04.2026 | 20,43 | 21,27 | 20,25 | 21,25 | 7,81% | 2.656,00 |
| 07.04.2026 | 19,59 | 20,36 | 19,41 | 19,71 | 0,08% | 1.392,00 |
| 02.04.2026 | 19,74 | 19,85 | 19,23 | 19,70 | -2,60% | 1.560,00 |
| 01.04.2026 | 18,08 | 20,26 | 18,08 | 20,22 | 12,33% | 2.906,00 |
| 31.03.2026 | 17,20 | 18,06 | 16,81 | 18,00 | 5,23% | 1.276,00 |
| 30.03.2026 | 16,90 | 17,71 | 16,44 | 17,11 | 1,36% | 18,00 |
| 27.03.2026 | 17,44 | 17,80 | 16,78 | 16,88 | -2,88% | 922,00 |
| 26.03.2026 | 16,68 | 17,66 | 16,42 | 17,38 | 3,86% | 656,00 |
| 25.03.2026 | 16,55 | 17,25 | 16,54 | 16,73 | 1,09% | - |
| 24.03.2026 | 16,46 | 16,97 | 16,04 | 16,55 | -0,15% | - |
| 23.03.2026 | 16,05 | 16,90 | 15,51 | 16,58 | 3,01% | 1.728,00 |
| 20.03.2026 | 16,66 | 16,93 | 15,93 | 16,09 | -3,39% | 362,00 |
| 19.03.2026 | 16,93 | 16,97 | 16,47 | 16,66 | -1,45% | 1.738,00 |
| 18.03.2026 | 17,87 | 18,14 | 16,90 | 16,90 | -4,82% | 1.080,00 |
| 17.03.2026 | 18,38 | 18,42 | 17,32 | 17,76 | -3,82% | 117,00 |
| 16.03.2026 | 18,25 | 18,49 | 17,72 | 18,46 | 1,65% | 230,00 |
| 13.03.2026 | 18,13 | 19,02 | 17,97 | 18,16 | 0,25% | 2.946,00 |
| 12.03.2026 | 17,54 | 18,21 | 17,53 | 18,12 | 2,61% | 904,00 |
| 11.03.2026 | 18,95 | 19,01 | 17,49 | 17,66 | -6,49% | 993,00 |
| 10.03.2026 | 18,33 | 19,48 | 18,32 | 18,88 | 2,78% | 427,00 |
| 09.03.2026 | 18,09 | 18,53 | 17,85 | 18,37 | -0,86% | 7.827,00 |
| 06.03.2026 | 18,93 | 19,55 | 18,33 | 18,53 | -1,98% | 1.724,00 |
| 05.03.2026 | 18,80 | 19,24 | 18,67 | 18,91 | -0,40% | 4.445,00 |
| 04.03.2026 | 17,95 | 19,51 | 17,93 | 18,98 | 5,01% | 988,00 |
| 03.03.2026 | 18,27 | 18,29 | 17,69 | 18,08 | -2,17% | 143,00 |
| 02.03.2026 | 19,03 | 19,04 | 17,83 | 18,48 | -3,17% | 614,00 |
| 27.02.2026 | 18,21 | 19,19 | 18,02 | 19,08 | 4,86% | 4.201,00 |
| 26.02.2026 | 18,57 | 18,71 | 17,72 | 18,20 | -2,39% | 1.785,00 |
| 25.02.2026 | 17,73 | 19,82 | 16,90 | 18,64 | 5,28% | 5.953,00 |
| 24.02.2026 | 16,82 | 18,62 | 15,41 | 17,71 | 4,92% | 11.515,00 |
| 23.02.2026 | 17,18 | 17,23 | 16,37 | 16,88 | -1,92% | 3.144,00 |
| 20.02.2026 | 17,24 | 17,56 | 17,02 | 17,21 | -0,12% | 182,00 |
| 19.02.2026 | 16,61 | 18,14 | 16,61 | 17,23 | 3,77% | 4.887,00 |
| 18.02.2026 | 16,50 | 16,73 | 16,26 | 16,60 | 0,55% | - |
| 17.02.2026 | 16,63 | 16,72 | 16,09 | 16,51 | -1,02% | 1.045,00 |
| 16.02.2026 | 17,29 | 17,39 | 16,57 | 16,68 | -2,00% | 419,00 |
| 13.02.2026 | 15,98 | 17,16 | 15,97 | 17,02 | 6,51% | 1.311,00 |
| 12.02.2026 | 16,08 | 16,34 | 15,77 | 15,98 | -0,25% | 487,00 |
| 11.02.2026 | 16,99 | 17,01 | 15,95 | 16,02 | -5,24% | 1.770,00 |
| 10.02.2026 | 16,43 | 17,02 | 16,37 | 16,91 | 2,67% | 833,00 |
| 09.02.2026 | 16,18 | 16,65 | 16,15 | 16,47 | 1,73% | 1.912,00 |
| 06.02.2026 | 16,20 | 16,23 | 15,81 | 16,19 | -0,03% | 830,00 |
| 05.02.2026 | 17,08 | 17,11 | 16,19 | 16,19 | -5,29% | 808,00 |
| 04.02.2026 | 17,03 | 17,30 | 16,66 | 17,10 | 0,44% | 1.395,00 |
| 03.02.2026 | 17,66 | 17,78 | 16,94 | 17,02 | -3,35% | 357,00 |
| 02.02.2026 | 17,38 | 17,78 | 17,10 | 17,61 | 0,40% | - |
| 30.01.2026 | 17,79 | 17,81 | 17,32 | 17,54 | -1,79% | 2.143,00 |
| 29.01.2026 | 17,51 | 18,11 | 17,04 | 17,86 | 2,17% | 1.806,00 |
| 28.01.2026 | 18,02 | 18,03 | 17,04 | 17,48 | -2,54% | 1.221,00 |
| 27.01.2026 | 18,26 | 18,41 | 17,86 | 17,94 | -1,46% | 1.393,00 |
| 26.01.2026 | 18,52 | 18,52 | 17,86 | 18,20 | -0,93% | 2.193,00 |
| 23.01.2026 | 19,05 | 19,20 | 18,24 | 18,37 | -3,49% | 1.913,00 |
| 22.01.2026 | 18,87 | 19,49 | 18,51 | 19,04 | 2,09% | 6.439,00 |
| 21.01.2026 | 18,77 | 18,81 | 17,70 | 18,65 | -0,27% | 981,00 |
| 20.01.2026 | 18,70 | 18,87 | 18,00 | 18,70 | 0,35% | 2.858,00 |
| 19.01.2026 | 19,44 | 19,44 | 18,40 | 18,63 | -5,69% | 5.880,00 |
| 16.01.2026 | 21,09 | 21,13 | 19,61 | 19,76 | -6,11% | 4.699,00 |
| 15.01.2026 | 19,87 | 21,32 | 19,86 | 21,04 | 6,40% | 2.963,00 |
| 14.01.2026 | 17,72 | 20,35 | 17,72 | 19,78 | 15,54% | 7.049,00 |
| 13.01.2026 | 17,12 | 17,42 | 16,52 | 17,12 | 0,59% | 7.106,00 |
| 12.01.2026 | 17,18 | 17,36 | 16,90 | 17,02 | -1,10% | 910,00 |
| 09.01.2026 | 17,62 | 17,63 | 17,11 | 17,21 | -2,52% | 858,00 |
| 08.01.2026 | 17,11 | 17,81 | 16,93 | 17,65 | 3,10% | 5.019,00 |
| 07.01.2026 | 17,37 | 17,40 | 16,75 | 17,12 | -1,64% | 2.791,00 |
| 06.01.2026 | 17,12 | 17,46 | 16,98 | 17,41 | 1,81% | 1.292,00 |
| 05.01.2026 | 16,51 | 17,10 | 16,46 | 17,10 | 2,83% | 407,00 |
| 02.01.2026 | 17,35 | 17,44 | 16,44 | 16,63 | -3,93% | 3.823,00 |
| 30.12.2025 | 17,45 | 17,52 | 17,14 | 17,31 | -0,80% | - |
| 29.12.2025 | 16,86 | 17,69 | 16,82 | 17,45 | 3,81% | 1.158,00 |
| 23.12.2025 | 17,02 | 17,11 | 16,69 | 16,81 | -1,23% | 1.040,00 |
| 22.12.2025 | 16,97 | 17,06 | 16,75 | 17,02 | 0,24% | 6.632,00 |
| 19.12.2025 | 16,32 | 17,20 | 16,28 | 16,98 | 3,89% | 2.080,00 |
| 18.12.2025 | 16,32 | 16,46 | 16,12 | 16,34 | 0,21% | 833,00 |
| 17.12.2025 | 16,40 | 16,43 | 16,07 | 16,31 | -0,40% | 1.220,00 |
| 16.12.2025 | 16,38 | 16,89 | 16,31 | 16,37 | -0,49% | 1.209,00 |
| 15.12.2025 | 16,69 | 16,73 | 16,38 | 16,45 | -1,20% | 2.126,00 |
| 12.12.2025 | 17,16 | 17,41 | 16,59 | 16,65 | -2,80% | 2.248,00 |
| 11.12.2025 | 17,21 | 17,84 | 17,10 | 17,13 | -1,15% | 570,00 |
| 10.12.2025 | 17,01 | 17,54 | 16,72 | 17,33 | 1,82% | 7.421,00 |
| 09.12.2025 | 16,91 | 17,33 | 16,87 | 17,02 | 0,89% | 990,00 |
| 08.12.2025 | 17,21 | 17,22 | 16,76 | 16,87 | -2,06% | 1.172,00 |
| 05.12.2025 | 16,77 | 17,27 | 16,76 | 17,23 | 2,84% | 5.462,00 |