193,80SEK
-0,46%
Echtzeit-Aktienkurs Bure Equity AB
Bid:
Ask:
Aktienkurse zur Bure Equity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 195,01 | 196,10 | 192,97 | 195,20 | 0,26% | - |
| 13.02.2026 | 193,40 | 195,30 | 191,40 | 194,70 | 0,67% | 77.268,00 |
| 12.02.2026 | 198,50 | 199,00 | 193,30 | 193,40 | -2,91% | 104.535,00 |
| 11.02.2026 | 202,60 | 202,60 | 199,00 | 199,20 | -1,97% | 134.989,00 |
| 10.02.2026 | 202,00 | 204,20 | 201,00 | 203,20 | 0,59% | 86.251,00 |
| 09.02.2026 | 203,80 | 205,80 | 201,00 | 202,00 | -0,79% | 109.407,00 |
| 06.02.2026 | 205,00 | 205,40 | 201,00 | 203,60 | -1,26% | 103.998,00 |
| 05.02.2026 | 210,40 | 210,40 | 205,00 | 206,20 | -2,64% | 145.901,00 |
| 04.02.2026 | 211,60 | 213,80 | 209,00 | 211,80 | -0,28% | 169.971,00 |
| 03.02.2026 | 219,20 | 219,20 | 211,60 | 212,40 | -3,01% | 163.212,00 |
| 02.02.2026 | 218,00 | 221,00 | 215,20 | 219,00 | -0,36% | 71.091,00 |
| 30.01.2026 | 221,80 | 222,20 | 219,60 | 219,80 | -1,08% | 78.868,00 |
| 29.01.2026 | 223,80 | 224,60 | 219,80 | 222,20 | -0,77% | 94.881,00 |
| 28.01.2026 | 221,49 | 224,08 | 221,09 | 223,93 | 1,14% | - |
| 27.01.2026 | 223,00 | 224,20 | 220,60 | 221,40 | -0,72% | 100.688,00 |
| 26.01.2026 | 227,00 | 227,00 | 222,00 | 223,00 | -1,93% | 79.319,00 |
| 23.01.2026 | 228,60 | 229,60 | 226,20 | 227,40 | -0,35% | 65.748,00 |
| 22.01.2026 | 231,40 | 235,00 | 228,00 | 228,20 | -0,35% | 101.245,00 |
| 21.01.2026 | 230,20 | 230,60 | 224,60 | 229,00 | -0,78% | 56.017,00 |
| 20.01.2026 | 229,00 | 231,60 | 227,00 | 230,80 | -0,43% | 67.121,00 |
| 19.01.2026 | 238,00 | 238,00 | 230,60 | 231,80 | -4,53% | 85.854,00 |
| 16.01.2026 | 244,20 | 244,40 | 240,80 | 242,80 | -0,65% | 111.656,00 |
| 15.01.2026 | 240,60 | 245,80 | 240,60 | 244,40 | 1,92% | 95.231,00 |
| 14.01.2026 | 238,80 | 242,60 | 237,00 | 239,80 | 0,33% | 119.225,00 |
| 13.01.2026 | 237,00 | 243,00 | 233,00 | 239,00 | 0,93% | 108.485,00 |
| 12.01.2026 | 234,60 | 238,80 | 233,60 | 236,80 | 0,77% | 145.600,00 |
| 09.01.2026 | 237,40 | 237,40 | 232,40 | 235,00 | -1,01% | 102.320,00 |
| 08.01.2026 | 245,80 | 246,60 | 237,20 | 237,40 | -3,89% | 100.059,00 |
| 07.01.2026 | 241,40 | 247,80 | 241,40 | 247,00 | 3,45% | 158.847,00 |
| 06.01.2026 | 238,92 | 239,00 | 238,69 | 238,75 | -0,02% | - |
| 05.01.2026 | 239,20 | 241,80 | 237,40 | 238,80 | 0,08% | 64.573,00 |
| 02.01.2026 | 245,80 | 248,00 | 237,80 | 238,60 | -3,32% | 108.111,00 |
| 30.12.2025 | 247,60 | 248,00 | 244,80 | 246,80 | -0,56% | 67.137,00 |
| 29.12.2025 | 242,40 | 249,00 | 240,80 | 248,20 | 2,39% | 140.893,00 |
| 23.12.2025 | 245,00 | 246,60 | 241,60 | 242,40 | -1,38% | 78.945,00 |
| 22.12.2025 | 241,20 | 246,80 | 241,20 | 245,80 | 1,91% | 109.595,00 |
| 19.12.2025 | 242,20 | 243,40 | 240,20 | 241,20 | -0,58% | 96.057,00 |
| 18.12.2025 | 241,00 | 242,60 | 238,40 | 242,60 | 0,66% | 107.820,00 |
| 17.12.2025 | 241,00 | 242,80 | 239,00 | 241,00 | -0,33% | 111.129,00 |
| 16.12.2025 | 243,00 | 243,00 | 241,20 | 241,80 | -0,74% | 83.736,00 |
| 15.12.2025 | 245,60 | 248,00 | 242,00 | 243,60 | -0,81% | 146.194,00 |
| 12.12.2025 | 245,40 | 249,60 | 245,40 | 245,60 | 0,24% | 67.847,00 |
| 11.12.2025 | 241,40 | 245,80 | 240,80 | 245,00 | 1,32% | 77.590,00 |
| 10.12.2025 | 242,40 | 242,60 | 240,00 | 241,80 | -0,41% | 48.392,00 |
| 09.12.2025 | 243,60 | 245,20 | 241,20 | 242,80 | -0,33% | 75.949,00 |
| 08.12.2025 | 249,00 | 249,00 | 243,60 | 243,60 | -2,48% | 78.017,00 |
| 05.12.2025 | 247,20 | 250,80 | 245,80 | 249,80 | 0,81% | 91.624,00 |
| 04.12.2025 | 246,00 | 248,60 | 245,40 | 247,80 | 1,64% | 87.660,00 |
| 03.12.2025 | 247,00 | 249,40 | 243,60 | 243,80 | -1,22% | 84.171,00 |
| 02.12.2025 | 251,20 | 251,20 | 246,40 | 246,80 | -1,75% | 77.686,00 |
| 01.12.2025 | 253,60 | 253,60 | 248,20 | 251,20 | -1,49% | 83.149,00 |
| 28.11.2025 | 254,80 | 256,60 | 252,20 | 255,00 | 0,08% | 100.510,00 |
| 27.11.2025 | 253,20 | 256,40 | 253,00 | 254,80 | 0,71% | 46.889,00 |
| 26.11.2025 | 253,00 | 256,00 | 252,60 | 253,00 | 0,64% | 73.366,00 |
| 25.11.2025 | 250,80 | 252,40 | 247,80 | 251,40 | 0,08% | 51.988,00 |
| 24.11.2025 | 250,00 | 252,40 | 248,80 | 251,20 | 1,62% | 81.443,00 |
| 21.11.2025 | 243,00 | 248,80 | 243,00 | 247,20 | 0,16% | 91.360,00 |
| 20.11.2025 | 248,80 | 249,80 | 245,20 | 246,80 | 0,41% | 63.493,00 |
| 19.11.2025 | 246,40 | 249,00 | 245,80 | 245,80 | -0,24% | 75.188,00 |
| 18.11.2025 | 250,60 | 250,60 | 245,20 | 246,40 | -2,38% | 84.547,00 |
| 17.11.2025 | 253,00 | 255,80 | 250,60 | 252,40 | -0,39% | 104.182,00 |
| 14.11.2025 | 251,20 | 254,00 | 248,20 | 253,40 | 0,80% | 73.390,00 |
| 13.11.2025 | 255,20 | 259,00 | 251,40 | 251,40 | -1,33% | 82.684,00 |
| 12.11.2025 | 255,80 | 258,60 | 253,60 | 254,80 | -0,23% | 67.086,00 |
| 11.11.2025 | 255,00 | 258,80 | 253,60 | 255,40 | 0,79% | 62.478,00 |
| 10.11.2025 | 255,40 | 259,80 | 253,40 | 253,40 | 1,04% | 74.512,00 |
| 07.11.2025 | 253,80 | 259,20 | 250,40 | 250,80 | -1,18% | 67.698,00 |
| 06.11.2025 | 269,20 | 270,00 | 253,40 | 253,80 | -5,37% | 107.013,00 |
| 05.11.2025 | 266,00 | 270,20 | 264,00 | 268,20 | 0,15% | 64.426,00 |
| 04.11.2025 | 273,60 | 273,80 | 265,80 | 267,80 | -2,83% | 79.127,00 |
| 03.11.2025 | 278,60 | 278,80 | 274,60 | 275,60 | -1,15% | 64.506,00 |
| 31.10.2025 | 284,00 | 285,00 | 277,80 | 278,80 | -1,83% | 23.140,00 |
| 30.10.2025 | 284,40 | 284,40 | 281,00 | 284,00 | 0,07% | 27.486,00 |
| 29.10.2025 | 282,00 | 286,00 | 281,20 | 283,80 | 0,35% | 45.729,00 |
| 28.10.2025 | 291,20 | 291,80 | 282,20 | 282,80 | -2,75% | 29.725,00 |
| 27.10.2025 | 285,20 | 291,80 | 283,00 | 290,80 | 2,18% | 69.069,00 |
| 24.10.2025 | 286,80 | 287,80 | 280,40 | 284,60 | -0,77% | 87.351,00 |
| 23.10.2025 | 277,40 | 286,80 | 277,40 | 286,80 | 3,39% | 39.939,00 |
| 22.10.2025 | 278,80 | 278,80 | 274,40 | 277,40 | -1,00% | 44.935,00 |
| 21.10.2025 | 274,60 | 281,00 | 274,60 | 280,20 | 1,97% | 60.767,00 |
| 20.10.2025 | 274,60 | 276,20 | 271,40 | 274,80 | 0,51% | 32.247,00 |
| 17.10.2025 | 266,20 | 275,60 | 263,80 | 273,40 | 1,03% | 87.738,00 |
| 16.10.2025 | 269,40 | 275,20 | 268,40 | 270,60 | 0,45% | 30.276,00 |
| 15.10.2025 | 267,40 | 272,00 | 266,00 | 269,40 | 1,13% | 100.417,00 |
| 14.10.2025 | 267,80 | 267,80 | 262,80 | 266,40 | -1,04% | 62.087,00 |
| 13.10.2025 | 265,60 | 270,00 | 263,40 | 269,20 | 1,66% | 68.865,00 |
| 10.10.2025 | 282,80 | 284,00 | 264,60 | 264,80 | -6,30% | 142.807,00 |
| 09.10.2025 | 284,20 | 287,80 | 280,80 | 282,60 | -0,63% | 45.690,00 |
| 08.10.2025 | 285,00 | 286,60 | 280,60 | 284,40 | 0,00% | 33.831,00 |
| 07.10.2025 | 289,80 | 289,80 | 284,20 | 284,40 | -1,86% | 44.379,00 |
| 06.10.2025 | 284,40 | 290,20 | 280,60 | 289,80 | 1,68% | 80.157,00 |
| 03.10.2025 | 286,40 | 288,40 | 281,60 | 285,00 | 0,07% | 66.016,00 |
| 02.10.2025 | 276,80 | 285,80 | 276,80 | 284,80 | 2,89% | 63.507,00 |
| 01.10.2025 | 277,40 | 279,00 | 275,20 | 276,80 | -0,29% | 58.232,00 |
| 30.09.2025 | 276,40 | 279,80 | 275,60 | 277,60 | 0,43% | 65.678,00 |
| 29.09.2025 | 274,40 | 280,00 | 273,20 | 276,40 | 0,95% | 87.383,00 |
| 26.09.2025 | 272,20 | 273,80 | 269,40 | 273,80 | 0,59% | 40.432,00 |
| 25.09.2025 | 276,20 | 276,40 | 271,20 | 272,20 | -1,59% | 63.036,00 |
| 24.09.2025 | 282,40 | 282,40 | 276,20 | 276,60 | -2,26% | 49.627,00 |
| 23.09.2025 | 281,80 | 284,60 | 279,20 | 283,00 | 0,28% | 37.869,00 |