243,78SEK
-0,74%
Echtzeit-Aktienkurs Bure Equity AB
Bid:
Ask:
Aktienkurse zur Bure Equity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 246,76 | 247,97 | 242,12 | 243,36 | -0,91% | - |
| 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 |
| 22.09.2025 | 280,00 | 285,20 | 279,60 | 282,20 | 0,79% | 64.023,00 |
| 19.09.2025 | 278,80 | 285,20 | 276,60 | 280,00 | 0,43% | 180.115,00 |
| 18.09.2025 | 275,00 | 279,80 | 275,00 | 278,80 | 1,46% | 45.043,00 |
| 17.09.2025 | 278,20 | 283,20 | 274,00 | 274,80 | -0,94% | 82.438,00 |
| 16.09.2025 | 281,20 | 285,00 | 277,40 | 277,40 | -1,49% | 30.743,00 |
| 15.09.2025 | 280,40 | 286,20 | 279,00 | 281,60 | 0,43% | 24.052,00 |
| 12.09.2025 | 275,40 | 284,80 | 275,40 | 280,40 | 1,82% | 62.135,00 |
| 11.09.2025 | 276,80 | 277,20 | 273,20 | 275,40 | -0,65% | 35.598,00 |
| 10.09.2025 | 273,80 | 278,60 | 273,60 | 277,20 | 1,09% | 41.308,00 |
| 09.09.2025 | 276,00 | 278,20 | 272,80 | 274,20 | -0,58% | 27.496,00 |
| 08.09.2025 | 275,20 | 280,20 | 273,20 | 275,80 | 0,29% | 32.127,00 |
| 05.09.2025 | 270,80 | 277,20 | 270,80 | 275,00 | 1,63% | 36.829,00 |
| 04.09.2025 | 272,40 | 275,40 | 270,40 | 270,60 | -0,59% | 38.726,00 |
| 03.09.2025 | 274,00 | 277,80 | 271,40 | 272,20 | -0,66% | 39.095,00 |
| 02.09.2025 | 281,60 | 284,00 | 273,40 | 274,00 | -2,70% | 53.549,00 |
| 01.09.2025 | 283,40 | 284,80 | 280,40 | 281,60 | -0,64% | 32.400,00 |
| 29.08.2025 | 287,60 | 289,20 | 282,80 | 283,40 | -1,39% | 33.324,00 |
| 28.08.2025 | 284,80 | 290,60 | 284,80 | 287,40 | 0,98% | 43.987,00 |
| 27.08.2025 | 286,80 | 287,40 | 282,60 | 284,60 | -0,77% | 33.934,00 |
| 26.08.2025 | 290,60 | 291,40 | 285,80 | 286,80 | -1,58% | 60.574,00 |
| 25.08.2025 | 289,40 | 293,20 | 288,00 | 291,40 | 0,34% | 40.218,00 |
| 22.08.2025 | 284,00 | 290,60 | 283,40 | 290,40 | 2,40% | 34.482,00 |
| 21.08.2025 | 283,40 | 284,60 | 279,20 | 283,60 | -0,21% | 46.622,00 |
| 20.08.2025 | 281,00 | 285,40 | 278,60 | 284,20 | 1,00% | 46.960,00 |
| 19.08.2025 | 274,80 | 281,60 | 274,20 | 281,40 | 2,25% | 163.265,00 |
| 18.08.2025 | 278,60 | 281,80 | 274,40 | 275,20 | -1,36% | 71.321,00 |
| 15.08.2025 | 281,00 | 283,80 | 268,20 | 279,00 | -0,92% | 99.980,00 |
| 14.08.2025 | 279,60 | 283,60 | 278,40 | 281,60 | -0,49% | 76.895,00 |
| 13.08.2025 | 287,00 | 289,40 | 281,60 | 283,00 | -1,39% | 26.968,00 |
| 12.08.2025 | 286,00 | 288,80 | 283,00 | 287,00 | 0,49% | 36.238,00 |
| 11.08.2025 | 295,00 | 295,00 | 285,00 | 285,60 | -2,33% | 37.901,00 |
| 08.08.2025 | 290,00 | 292,60 | 289,40 | 292,40 | 1,04% | 20.512,00 |
| 07.08.2025 | 286,00 | 292,80 | 286,00 | 289,40 | 1,26% | 29.987,00 |
| 06.08.2025 | 288,00 | 292,80 | 285,80 | 285,80 | -0,76% | 31.330,00 |
| 05.08.2025 | 286,80 | 289,60 | 286,40 | 288,00 | 0,49% | 24.163,00 |
| 04.08.2025 | 286,40 | 289,20 | 283,00 | 286,60 | 0,21% | 36.426,00 |
| 01.08.2025 | 289,80 | 290,00 | 284,60 | 286,00 | -1,31% | 47.508,00 |
| 31.07.2025 | 295,40 | 297,40 | 289,40 | 289,80 | -1,90% | 41.644,00 |
| 30.07.2025 | 292,80 | 297,60 | 292,60 | 295,40 | 3,72% | 30.063,00 |
| 29.07.2025 | 300,00 | 302,40 | 284,80 | 284,80 | -4,88% | 24.987,00 |