295,93SEK
-5,82%
Echtzeit-Aktienkurs Bure Equity AB
Bid:
Ask:
Aktienkurse zur Bure Equity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 313,00 | 315,29 | 291,23 | 295,96 | -5,81% | - |
| 03.04.2025 | 313,80 | 324,60 | 311,00 | 314,20 | -2,90% | 47.364,00 |
| 02.04.2025 | 325,00 | 326,40 | 316,20 | 323,60 | -1,16% | 46.100,00 |
| 01.04.2025 | 325,20 | 329,00 | 322,20 | 327,40 | 1,30% | 33.863,00 |
| 31.03.2025 | 328,80 | 330,40 | 321,60 | 323,20 | -2,53% | 80.106,00 |
| 28.03.2025 | 332,00 | 336,20 | 328,40 | 331,60 | -1,01% | 59.162,00 |
| 27.03.2025 | 330,00 | 336,60 | 329,40 | 335,00 | 0,30% | 95.223,00 |
| 26.03.2025 | 340,00 | 340,60 | 331,80 | 334,00 | -1,18% | 40.203,00 |
| 25.03.2025 | 338,00 | 338,40 | 333,20 | 338,00 | 0,06% | 38.464,00 |
| 24.03.2025 | 340,00 | 342,00 | 335,40 | 337,80 | 0,12% | 42.256,00 |
| 21.03.2025 | 342,80 | 342,80 | 335,80 | 337,40 | -2,20% | 62.884,00 |
| 20.03.2025 | 341,00 | 347,00 | 341,00 | 345,00 | 1,29% | 85.688,00 |
| 19.03.2025 | 340,60 | 342,60 | 337,20 | 340,60 | 0,00% | 87.933,00 |
| 18.03.2025 | 341,00 | 344,40 | 338,80 | 340,60 | -0,12% | 77.575,00 |
| 17.03.2025 | 342,60 | 344,40 | 339,60 | 341,00 | -0,47% | 58.832,00 |
| 14.03.2025 | 328,00 | 343,60 | 328,00 | 342,60 | 4,71% | 115.463,00 |
| 13.03.2025 | 325,20 | 333,60 | 324,20 | 327,20 | -0,37% | 159.603,00 |
| 12.03.2025 | 321,80 | 330,00 | 321,80 | 328,40 | 3,21% | 121.264,00 |
| 11.03.2025 | 323,60 | 324,80 | 317,00 | 318,20 | -1,49% | 147.978,00 |
| 10.03.2025 | 329,60 | 332,00 | 322,80 | 323,00 | -1,76% | 112.084,00 |
| 07.03.2025 | 330,40 | 332,80 | 327,00 | 328,80 | -1,32% | 77.087,00 |
| 06.03.2025 | 338,60 | 340,80 | 330,20 | 333,20 | -1,24% | 85.410,00 |
| 05.03.2025 | 343,20 | 350,60 | 335,00 | 337,40 | 0,42% | 212.106,00 |
| 04.03.2025 | 348,80 | 349,60 | 336,00 | 336,00 | -4,98% | 166.116,00 |
| 03.03.2025 | 356,00 | 356,60 | 352,20 | 353,60 | -0,62% | 165.885,00 |
| 28.02.2025 | 358,00 | 359,00 | 352,80 | 355,80 | -1,11% | 234.550,00 |
| 27.02.2025 | 364,40 | 364,80 | 359,00 | 359,80 | -1,80% | 158.211,00 |
| 26.02.2025 | 366,40 | 370,80 | 364,00 | 366,40 | 0,22% | 91.621,00 |
| 25.02.2025 | 375,00 | 377,20 | 365,20 | 365,60 | -2,71% | 114.173,00 |
| 24.02.2025 | 386,20 | 387,80 | 375,40 | 375,80 | -2,69% | 75.433,00 |
| 21.02.2025 | 388,80 | 403,00 | 385,00 | 386,20 | -0,82% | 119.181,00 |
| 20.02.2025 | 401,00 | 404,80 | 380,80 | 389,40 | -3,71% | 277.073,00 |
| 19.02.2025 | 416,00 | 419,40 | 400,80 | 404,40 | -2,37% | 134.576,00 |
| 18.02.2025 | 416,20 | 417,00 | 411,00 | 414,20 | -0,53% | 73.196,00 |
| 17.02.2025 | 414,00 | 416,40 | 412,80 | 416,40 | 0,34% | 40.875,00 |
| 14.02.2025 | 412,80 | 417,60 | 409,60 | 415,00 | 0,53% | 76.375,00 |
| 13.02.2025 | 410,00 | 413,00 | 402,60 | 412,80 | 2,08% | 93.132,00 |
| 12.02.2025 | 409,20 | 413,60 | 403,60 | 404,40 | -0,74% | 39.761,00 |
| 11.02.2025 | 406,60 | 410,20 | 404,80 | 407,40 | 0,10% | 35.392,00 |
| 10.02.2025 | 404,00 | 410,00 | 404,00 | 407,00 | 0,74% | 32.520,00 |
| 07.02.2025 | 408,20 | 410,60 | 402,60 | 404,00 | -1,85% | 32.132,00 |
| 06.02.2025 | 400,20 | 413,00 | 399,20 | 411,60 | 2,85% | 50.487,00 |
| 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% | 98.282,00 |
| 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% | 34.885,00 |
| 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% | 32.536,00 |
| 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% | 49.884,00 |
| 16.01.2025 | 381,00 | 382,00 | 375,60 | 379,40 | 0,16% | 51.890,00 |
| 15.01.2025 | 366,80 | 378,80 | 366,80 | 378,80 | 3,33% | 42.783,00 |
| 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% | 63.211,00 |
| 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 | 0,61% | 55.808,00 |
| 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 | 2,75% | 63.705,00 |
| 21.11.2024 | 356,00 | 357,60 | 351,20 | 356,60 | 0,06% | 88.340,00 |
| 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 |