352,75SEK
2,96%
Echtzeit-Aktienkurs Bure Equity AB
Bid:
Ask:
Aktienkurse zur Bure Equity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 342,66 | 354,66 | 342,66 | 352,81 | 2,98% | - |
| 02.05.2024 | 348,40 | 348,80 | 340,00 | 342,60 | -1,66% | 33.894,00 |
| 30.04.2024 | 346,00 | 348,40 | 344,20 | 348,40 | 0,69% | 78.994,00 |
| 29.04.2024 | 335,00 | 346,00 | 334,60 | 346,00 | 3,59% | 40.705,00 |
| 26.04.2024 | 328,00 | 335,80 | 327,00 | 334,00 | 3,28% | 25.827,00 |
| 25.04.2024 | 335,00 | 337,20 | 322,60 | 323,40 | -3,64% | 34.434,00 |
| 24.04.2024 | 335,80 | 339,40 | 330,80 | 335,60 | 1,39% | 49.191,00 |
| 23.04.2024 | 321,00 | 332,00 | 320,80 | 331,00 | 3,05% | 26.030,00 |
| 22.04.2024 | 323,80 | 325,00 | 319,40 | 321,20 | -0,56% | 24.632,00 |
| 19.04.2024 | 319,80 | 323,80 | 316,00 | 323,00 | -0,37% | 28.773,00 |
| 18.04.2024 | 326,80 | 330,80 | 319,80 | 324,20 | -0,43% | 31.654,00 |
| 17.04.2024 | 322,40 | 328,00 | 322,00 | 325,60 | 0,99% | 24.616,00 |
| 16.04.2024 | 324,00 | 325,80 | 320,20 | 322,40 | -2,13% | 33.785,00 |
| 15.04.2024 | 327,00 | 333,20 | 326,60 | 329,40 | 0,61% | 31.497,00 |
| 12.04.2024 | 330,00 | 337,40 | 326,60 | 327,40 | 0,00% | 34.458,00 |
| 11.04.2024 | 326,60 | 329,00 | 321,60 | 327,40 | 0,18% | 31.597,00 |
| 10.04.2024 | 328,60 | 330,60 | 323,40 | 326,80 | 0,06% | 44.019,00 |
| 09.04.2024 | 331,40 | 332,00 | 323,80 | 326,60 | -1,45% | 36.387,00 |
| 08.04.2024 | 322,80 | 331,40 | 322,00 | 331,40 | 2,66% | 55.554,00 |
| 05.04.2024 | 317,40 | 324,00 | 315,20 | 322,80 | -0,19% | 46.081,00 |
| 04.04.2024 | 326,60 | 326,60 | 319,00 | 323,40 | -0,98% | 81.656,00 |
| 03.04.2024 | 326,40 | 327,60 | 321,80 | 326,60 | 0,06% | 48.222,00 |
| 02.04.2024 | 343,00 | 343,20 | 324,60 | 326,40 | -4,78% | 121.510,00 |
| 28.03.2024 | 339,40 | 343,80 | 338,00 | 342,80 | 1,30% | 20.586,00 |
| 27.03.2024 | 332,00 | 340,20 | 331,00 | 338,40 | 1,87% | 101.832,00 |
| 26.03.2024 | 337,00 | 337,00 | 331,80 | 332,20 | -1,48% | 48.392,00 |
| 25.03.2024 | 339,80 | 341,40 | 334,60 | 337,20 | -0,77% | 39.986,00 |
| 22.03.2024 | 339,40 | 340,00 | 337,40 | 339,80 | 0,12% | 34.872,00 |
| 21.03.2024 | 341,60 | 346,00 | 337,00 | 339,40 | 0,53% | 56.745,00 |
| 20.03.2024 | 333,00 | 339,60 | 328,80 | 337,60 | 1,38% | 45.003,00 |
| 19.03.2024 | 332,00 | 333,40 | 325,20 | 333,00 | 0,18% | 57.174,00 |
| 18.03.2024 | 336,80 | 337,00 | 332,40 | 332,40 | -1,48% | 63.087,00 |
| 15.03.2024 | 332,60 | 339,80 | 332,40 | 337,40 | 1,50% | 63.417,00 |
| 14.03.2024 | 338,80 | 340,80 | 330,20 | 332,40 | -1,89% | 65.761,00 |
| 13.03.2024 | 338,40 | 339,40 | 335,80 | 338,80 | 0,12% | 33.690,00 |
| 12.03.2024 | 337,80 | 339,20 | 335,40 | 338,40 | 0,53% | 61.365,00 |
| 11.03.2024 | 337,20 | 339,20 | 332,60 | 336,60 | -0,18% | 55.332,00 |
| 08.03.2024 | 334,80 | 341,00 | 333,20 | 337,20 | 0,72% | 136.904,00 |
| 07.03.2024 | 337,40 | 337,40 | 330,60 | 334,80 | -0,77% | 86.291,00 |
| 06.03.2024 | 330,40 | 337,80 | 329,60 | 337,40 | 2,74% | 64.556,00 |
| 05.03.2024 | 330,20 | 334,00 | 327,80 | 328,40 | -0,55% | 39.738,00 |
| 04.03.2024 | 332,00 | 334,00 | 324,80 | 330,20 | -0,42% | 40.062,00 |
| 01.03.2024 | 333,00 | 337,60 | 326,80 | 331,60 | -0,06% | 61.460,00 |
| 29.02.2024 | 325,00 | 332,60 | 321,40 | 331,80 | 2,72% | 99.629,00 |
| 28.02.2024 | 320,00 | 323,00 | 312,00 | 323,00 | 1,19% | 84.178,00 |
| 27.02.2024 | 310,00 | 319,60 | 309,20 | 319,20 | 3,03% | 212.128,00 |
| 26.02.2024 | 302,60 | 309,80 | 302,60 | 309,80 | 2,65% | 131.324,00 |
| 23.02.2024 | 298,40 | 304,80 | 298,40 | 301,80 | 1,21% | 118.973,00 |
| 22.02.2024 | 295,20 | 302,00 | 288,60 | 298,20 | 1,84% | 85.457,00 |
| 21.02.2024 | 297,00 | 297,80 | 287,40 | 292,80 | -1,41% | 82.591,00 |
| 20.02.2024 | 307,80 | 307,80 | 296,00 | 297,00 | -3,51% | 76.186,00 |
| 19.02.2024 | 312,00 | 312,00 | 305,00 | 307,80 | -0,19% | 64.318,00 |
| 16.02.2024 | 295,60 | 312,60 | 295,60 | 308,40 | 4,68% | 208.558,00 |
| 15.02.2024 | 295,00 | 297,60 | 291,40 | 294,60 | 0,20% | 107.138,00 |
| 14.02.2024 | 295,40 | 295,80 | 293,00 | 294,00 | -0,94% | 34.481,00 |
| 13.02.2024 | 300,20 | 300,20 | 292,60 | 296,80 | -1,13% | 33.022,00 |
| 12.02.2024 | 299,60 | 301,20 | 297,40 | 300,20 | 0,27% | 84.109,00 |
| 09.02.2024 | 302,40 | 302,80 | 298,00 | 299,40 | -0,93% | 37.663,00 |
| 08.02.2024 | 299,00 | 307,80 | 299,00 | 302,20 | 1,07% | 79.203,00 |
| 07.02.2024 | 293,00 | 301,80 | 291,20 | 299,00 | 1,98% | 96.272,00 |
| 06.02.2024 | 294,20 | 296,20 | 289,60 | 293,20 | 0,21% | 49.777,00 |
| 05.02.2024 | 294,20 | 297,40 | 291,80 | 292,60 | -0,88% | 38.366,00 |
| 02.02.2024 | 297,20 | 301,00 | 293,60 | 295,20 | -0,20% | 37.133,00 |
| 01.02.2024 | 298,60 | 298,60 | 295,00 | 295,80 | -0,94% | 42.855,00 |
| 31.01.2024 | 297,00 | 302,20 | 296,60 | 298,60 | 0,54% | 56.759,00 |
| 30.01.2024 | 302,20 | 303,20 | 293,20 | 297,00 | -1,72% | 116.788,00 |
| 29.01.2024 | 304,40 | 304,40 | 298,60 | 302,20 | -0,72% | 153.254,00 |
| 26.01.2024 | 304,40 | 304,40 | 299,80 | 304,40 | 0,00% | 60.744,00 |
| 25.01.2024 | 297,80 | 304,40 | 296,40 | 304,40 | 2,15% | 55.222,00 |
| 24.01.2024 | 297,60 | 299,00 | 295,60 | 298,00 | 1,64% | 56.609,00 |
| 23.01.2024 | 286,20 | 294,20 | 286,00 | 293,20 | 2,59% | 48.764,00 |
| 22.01.2024 | 284,00 | 287,80 | 283,00 | 285,80 | 1,85% | 40.294,00 |
| 19.01.2024 | 289,60 | 290,00 | 279,00 | 280,60 | -2,09% | 37.165,00 |
| 18.01.2024 | 280,20 | 288,00 | 280,20 | 286,60 | 2,28% | 52.392,00 |
| 17.01.2024 | 278,80 | 281,00 | 275,00 | 280,20 | -0,43% | 40.924,00 |
| 16.01.2024 | 280,20 | 283,60 | 278,40 | 281,40 | -0,07% | 34.810,00 |
| 15.01.2024 | 290,00 | 291,20 | 280,60 | 281,60 | -2,76% | 33.826,00 |
| 12.01.2024 | 280,20 | 289,60 | 280,00 | 289,60 | 3,65% | 91.176,00 |
| 11.01.2024 | 280,00 | 284,40 | 278,80 | 279,40 | 0,43% | 56.529,00 |
| 10.01.2024 | 279,80 | 280,80 | 276,20 | 278,20 | -0,86% | 28.494,00 |
| 09.01.2024 | 283,20 | 285,00 | 276,20 | 280,60 | -0,71% | 50.394,00 |
| 08.01.2024 | 277,40 | 283,40 | 273,00 | 282,60 | 1,87% | 103.708,00 |
| 05.01.2024 | 275,80 | 277,40 | 273,60 | 277,40 | 0,07% | 29.207,00 |
| 04.01.2024 | 274,60 | 278,60 | 274,00 | 277,20 | 0,95% | 38.099,00 |
| 03.01.2024 | 286,00 | 286,20 | 272,40 | 274,60 | -4,05% | 53.394,00 |
| 02.01.2024 | 286,00 | 290,00 | 282,60 | 286,20 | 0,14% | 38.773,00 |
| 29.12.2023 | 285,60 | 290,00 | 285,20 | 285,80 | -0,14% | 43.764,00 |
| 28.12.2023 | 288,00 | 288,80 | 283,80 | 286,20 | -0,28% | 43.865,00 |
| 27.12.2023 | 285,20 | 290,00 | 284,40 | 287,00 | 0,63% | 32.240,00 |
| 22.12.2023 | 285,20 | 287,00 | 281,20 | 285,20 | 0,00% | 34.068,00 |
| 21.12.2023 | 282,20 | 286,20 | 279,00 | 285,20 | 0,42% | 50.535,00 |
| 20.12.2023 | 283,80 | 286,00 | 281,60 | 284,00 | 0,07% | 34.095,00 |
| 19.12.2023 | 283,20 | 285,40 | 281,60 | 283,80 | 0,35% | 54.648,00 |
| 18.12.2023 | 278,80 | 283,00 | 275,20 | 282,80 | 1,43% | 70.080,00 |
| 15.12.2023 | 287,20 | 289,60 | 278,00 | 278,80 | -2,45% | 232.688,00 |
| 14.12.2023 | 282,00 | 289,00 | 281,60 | 285,80 | 3,93% | 58.983,00 |
| 13.12.2023 | 272,60 | 275,80 | 270,40 | 275,00 | 0,88% | 78.565,00 |
| 12.12.2023 | 276,40 | 277,80 | 270,00 | 272,60 | -1,30% | 32.044,00 |
| 11.12.2023 | 277,00 | 279,20 | 273,80 | 276,20 | -0,29% | 64.717,00 |
| 08.12.2023 | 276,00 | 281,20 | 274,00 | 277,00 | 1,47% | 58.391,00 |