399,56SEK
0,85%
Echtzeit-Aktienkurs BURE EQUITY NPV
Bid:
Ask:
Aktienkurse zur BURE EQUITY NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 395,00 | 400,20 | 390,60 | 400,20 | 1,01% | 85.727,00 |
| 04.02.2025 | 393,40 | 397,00 | 387,20 | 396,20 | 0,81% | 32.275,00 |
| 03.02.2025 | 393,00 | 395,00 | 382,00 | 393,00 | -2,87% | 97.283,00 |
| 31.01.2025 | 403,20 | 406,20 | 400,00 | 404,60 | 0,40% | 48.230,00 |
| 30.01.2025 | 395,40 | 403,20 | 395,40 | 403,00 | 2,39% | 34.835,00 |
| 29.01.2025 | 393,80 | 398,20 | 392,20 | 393,60 | 0,15% | 25.187,00 |
| 28.01.2025 | 387,40 | 394,40 | 385,80 | 393,00 | 1,45% | 40.501,00 |
| 27.01.2025 | 385,20 | 389,20 | 382,00 | 387,40 | -0,77% | 31.440,00 |
| 24.01.2025 | 393,80 | 398,80 | 390,20 | 390,40 | -0,76% | 26.586,00 |
| 23.01.2025 | 390,20 | 394,20 | 388,20 | 393,40 | 0,72% | 55.100,00 |
| 22.01.2025 | 384,60 | 395,40 | 384,60 | 390,60 | 1,45% | 60.493,00 |
| 21.01.2025 | 379,00 | 385,00 | 376,20 | 385,00 | 1,80% | 47.190,00 |
| 20.01.2025 | 379,80 | 381,00 | 376,00 | 378,20 | -0,42% | 40.832,00 |
| 17.01.2025 | 380,00 | 382,40 | 377,60 | 379,80 | 0,11% | 49.782,00 |
| 16.01.2025 | 381,00 | 382,00 | 375,60 | 379,40 | 0,16% | 51.628,00 |
| 15.01.2025 | 366,80 | 378,80 | 366,80 | 378,80 | 3,33% | 42.778,00 |
| 14.01.2025 | 364,40 | 371,00 | 364,40 | 366,60 | 1,66% | 71.469,00 |
| 13.01.2025 | 373,00 | 373,00 | 360,00 | 360,60 | -3,94% | 58.696,00 |
| 10.01.2025 | 375,20 | 382,00 | 372,40 | 375,40 | -0,05% | 62.555,00 |
| 09.01.2025 | 391,00 | 391,00 | 368,40 | 375,60 | -4,38% | 135.456,00 |
| 08.01.2025 | 394,00 | 399,00 | 390,60 | 392,80 | -0,30% | 40.571,00 |
| 07.01.2025 | 396,00 | 405,80 | 392,40 | 394,00 | -0,11% | 55.806,00 |
| 06.01.2025 | 391,40 | 394,45 | 391,28 | 394,45 | 0,73% | - |
| 03.01.2025 | 393,80 | 396,20 | 389,60 | 391,60 | -0,20% | 53.388,00 |
| 02.01.2025 | 382,40 | 395,00 | 382,40 | 392,40 | 2,78% | 49.420,00 |
| 30.12.2024 | 380,00 | 382,80 | 378,20 | 381,80 | 0,10% | 38.130,00 |
| 27.12.2024 | 376,40 | 383,00 | 375,20 | 381,40 | 1,27% | 33.599,00 |
| 23.12.2024 | 376,60 | 378,00 | 371,80 | 376,60 | -0,37% | 27.914,00 |
| 20.12.2024 | 370,00 | 378,00 | 368,60 | 378,00 | 0,75% | 76.633,00 |
| 19.12.2024 | 373,80 | 378,80 | 370,40 | 375,20 | -1,52% | 70.754,00 |
| 18.12.2024 | 371,40 | 382,80 | 371,40 | 381,00 | 2,58% | 53.260,00 |
| 17.12.2024 | 385,20 | 386,00 | 370,40 | 371,40 | -3,93% | 70.224,00 |
| 16.12.2024 | 386,40 | 388,20 | 382,00 | 386,60 | 0,00% | 43.514,00 |
| 13.12.2024 | 386,60 | 391,60 | 385,20 | 386,60 | -0,21% | 27.143,00 |
| 12.12.2024 | 388,00 | 390,40 | 383,00 | 387,40 | -0,10% | 36.334,00 |
| 11.12.2024 | 388,80 | 390,00 | 382,40 | 387,80 | -0,56% | 32.796,00 |
| 10.12.2024 | 391,20 | 395,80 | 390,00 | 390,00 | -0,71% | 52.055,00 |
| 09.12.2024 | 396,00 | 401,40 | 391,40 | 392,80 | -0,61% | 68.844,00 |
| 06.12.2024 | 390,60 | 395,40 | 386,00 | 395,20 | 1,18% | 59.170,00 |
| 05.12.2024 | 379,00 | 392,40 | 379,00 | 390,60 | 3,50% | 94.305,00 |
| 04.12.2024 | 369,00 | 377,40 | 369,00 | 377,40 | 2,28% | 68.244,00 |
| 03.12.2024 | 374,00 | 375,80 | 367,20 | 369,00 | -1,23% | 36.362,00 |
| 02.12.2024 | 368,00 | 373,60 | 363,60 | 373,60 | 1,25% | 42.336,00 |
| 29.11.2024 | 370,60 | 372,60 | 366,80 | 369,00 | -0,70% | 68.335,00 |
| 28.11.2024 | 369,20 | 374,00 | 368,80 | 371,60 | 0,60% | 16.169,00 |
| 27.11.2024 | 369,00 | 371,40 | 366,00 | 369,40 | 0,11% | 64.435,00 |
| 26.11.2024 | 372,60 | 374,40 | 368,20 | 369,00 | -1,97% | 39.761,00 |
| 25.11.2024 | 371,80 | 376,40 | 369,40 | 376,40 | 2,73% | 83.645,00 |
| 22.11.2024 | 357,40 | 369,00 | 357,00 | 366,40 | 2,57% | 63.705,00 |
| 21.11.2024 | 356,48 | 357,40 | 351,56 | 357,23 | 0,23% | - |
| 20.11.2024 | 357,20 | 362,40 | 354,80 | 356,40 | -0,06% | 76.958,00 |
| 19.11.2024 | 364,20 | 366,40 | 354,00 | 356,60 | -2,14% | 56.435,00 |
| 18.11.2024 | 369,60 | 370,60 | 363,40 | 364,40 | -1,46% | 48.737,00 |
| 15.11.2024 | 377,60 | 377,80 | 369,40 | 369,80 | -2,38% | 46.364,00 |
| 14.11.2024 | 368,80 | 378,80 | 368,80 | 378,80 | 2,66% | 52.523,00 |
| 13.11.2024 | 379,00 | 381,80 | 365,40 | 369,00 | -2,28% | 120.414,00 |
| 12.11.2024 | 388,20 | 388,60 | 377,00 | 377,60 | -3,08% | 63.853,00 |
| 11.11.2024 | 382,80 | 393,20 | 382,80 | 389,60 | 1,88% | 127.791,00 |
| 08.11.2024 | 377,20 | 385,80 | 371,80 | 382,40 | 1,16% | 70.836,00 |
| 07.11.2024 | 374,40 | 382,60 | 371,00 | 378,00 | 0,96% | 50.459,00 |
| 06.11.2024 | 376,80 | 388,40 | 374,00 | 374,40 | -0,11% | 69.151,00 |
| 05.11.2024 | 378,20 | 379,80 | 372,60 | 374,80 | -0,85% | 49.045,00 |
| 04.11.2024 | 378,00 | 381,20 | 375,80 | 378,00 | 0,00% | 55.510,00 |
| 01.11.2024 | 381,00 | 384,60 | 376,40 | 378,00 | -0,94% | 25.743,00 |
| 31.10.2024 | 383,20 | 385,60 | 378,20 | 381,60 | -1,50% | 69.857,00 |
| 30.10.2024 | 397,00 | 398,40 | 387,40 | 387,40 | -2,71% | 66.281,00 |
| 29.10.2024 | 402,60 | 405,60 | 395,40 | 398,20 | -0,50% | 91.011,00 |
| 28.10.2024 | 396,20 | 402,00 | 395,60 | 400,20 | 1,11% | 57.675,00 |
| 25.10.2024 | 391,20 | 398,80 | 390,20 | 395,80 | 1,18% | 43.978,00 |
| 24.10.2024 | 383,60 | 397,60 | 383,60 | 391,20 | 1,98% | 61.876,00 |
| 23.10.2024 | 387,40 | 389,80 | 380,00 | 383,60 | -1,03% | 35.787,00 |
| 22.10.2024 | 382,00 | 389,20 | 378,60 | 387,60 | 0,47% | 39.270,00 |
| 21.10.2024 | 389,60 | 393,40 | 382,80 | 385,80 | -0,98% | 34.347,00 |
| 18.10.2024 | 385,80 | 392,00 | 384,00 | 389,60 | 0,98% | 25.676,00 |
| 17.10.2024 | 387,00 | 393,40 | 385,00 | 385,80 | -0,31% | 70.721,00 |
| 16.10.2024 | 387,40 | 387,40 | 381,20 | 387,00 | 0,20% | 44.864,00 |
| 15.10.2024 | 380,70 | 388,00 | 380,70 | 386,23 | 1,53% | - |
| 14.10.2024 | 381,80 | 385,20 | 376,20 | 380,40 | -0,31% | 53.347,00 |
| 11.10.2024 | 377,60 | 382,60 | 375,80 | 381,60 | 1,06% | 33.885,00 |
| 10.10.2024 | 383,80 | 385,00 | 375,80 | 377,60 | -1,62% | 43.597,00 |
| 09.10.2024 | 383,20 | 385,00 | 380,40 | 383,80 | 0,16% | 31.932,00 |
| 08.10.2024 | 385,80 | 387,60 | 381,60 | 383,20 | -0,73% | 36.977,00 |
| 07.10.2024 | 394,40 | 397,00 | 383,40 | 386,00 | -2,13% | 38.132,00 |
| 04.10.2024 | 398,80 | 403,00 | 393,20 | 394,40 | -0,55% | 44.048,00 |
| 03.10.2024 | 397,40 | 399,80 | 391,20 | 396,60 | -0,20% | 36.812,00 |
| 02.10.2024 | 405,00 | 406,80 | 396,80 | 397,40 | -1,88% | 51.523,00 |
| 01.10.2024 | 412,00 | 416,00 | 403,20 | 405,00 | -1,70% | 35.337,00 |
| 30.09.2024 | 414,40 | 416,60 | 406,20 | 412,00 | -0,53% | 46.241,00 |
| 27.09.2024 | 410,00 | 418,40 | 405,20 | 414,20 | 0,39% | 68.699,00 |
| 26.09.2024 | 398,00 | 414,40 | 397,80 | 412,60 | 4,46% | 178.459,00 |
| 25.09.2024 | 394,80 | 404,80 | 394,20 | 395,00 | -0,10% | 68.585,00 |
| 24.09.2024 | 412,20 | 414,60 | 390,80 | 395,40 | -4,03% | 107.821,00 |
| 23.09.2024 | 404,40 | 413,80 | 400,40 | 412,00 | 1,88% | 51.374,00 |
| 20.09.2024 | 406,60 | 410,00 | 400,60 | 404,40 | -0,93% | 87.442,00 |
| 19.09.2024 | 398,60 | 408,20 | 397,60 | 408,20 | 3,50% | 43.875,00 |
| 18.09.2024 | 398,00 | 398,00 | 390,40 | 394,40 | -0,95% | 27.429,00 |
| 17.09.2024 | 401,60 | 404,20 | 398,20 | 398,20 | -0,40% | 26.249,00 |
| 16.09.2024 | 398,40 | 401,40 | 392,00 | 399,80 | -0,15% | 48.275,00 |
| 13.09.2024 | 397,60 | 403,00 | 394,80 | 400,40 | 0,70% | 51.220,00 |
| 12.09.2024 | 394,60 | 399,40 | 392,00 | 397,60 | 2,11% | 63.195,00 |