271,81SEK
-0,80%
Echtzeit-Aktienkurs Bure Equity AB
Bid:
Ask:
Aktienkurse zur Bure Equity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 275,63 | 277,27 | 272,11 | 272,11 | -0,69% | - |
| 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 |
| 28.07.2025 | 305,00 | 308,00 | 298,40 | 299,40 | -0,13% | 49.099,00 |
| 25.07.2025 | 298,80 | 300,60 | 297,00 | 299,80 | -0,20% | 38.614,00 |
| 24.07.2025 | 298,80 | 306,00 | 298,00 | 300,40 | 1,35% | 89.329,00 |
| 23.07.2025 | 288,80 | 297,40 | 288,80 | 296,40 | 2,56% | 45.706,00 |
| 22.07.2025 | 291,00 | 292,80 | 288,00 | 289,00 | -0,76% | 35.983,00 |
| 21.07.2025 | 289,80 | 293,60 | 289,60 | 291,20 | 0,28% | 32.680,00 |
| 18.07.2025 | 291,60 | 294,60 | 288,80 | 290,40 | -0,48% | 32.022,00 |
| 17.07.2025 | 293,80 | 298,00 | 288,60 | 291,80 | -0,68% | 49.185,00 |
| 16.07.2025 | 293,00 | 297,80 | 292,60 | 293,80 | -0,20% | 48.196,00 |
| 15.07.2025 | 293,80 | 300,20 | 293,80 | 294,40 | 0,27% | 67.764,00 |
| 14.07.2025 | 290,20 | 293,80 | 287,80 | 293,60 | -0,14% | 48.591,00 |
| 11.07.2025 | 299,20 | 299,40 | 294,00 | 294,00 | -2,00% | 44.770,00 |
| 10.07.2025 | 295,80 | 302,00 | 295,60 | 300,00 | 1,56% | 73.763,00 |
| 09.07.2025 | 292,40 | 297,80 | 290,80 | 295,40 | 1,23% | 40.525,00 |
| 08.07.2025 | 290,00 | 293,20 | 289,40 | 291,80 | 0,55% | 55.039,00 |
| 07.07.2025 | 290,00 | 290,60 | 287,60 | 290,20 | 0,14% | 73.565,00 |
| 04.07.2025 | 289,20 | 290,80 | 286,20 | 289,80 | 0,14% | 32.939,00 |
| 03.07.2025 | 286,20 | 294,20 | 286,20 | 289,40 | 1,12% | 63.620,00 |
| 02.07.2025 | 288,40 | 290,00 | 284,80 | 286,20 | -0,62% | 33.025,00 |
| 01.07.2025 | 285,00 | 288,60 | 283,80 | 288,00 | 1,19% | 113.744,00 |
| 30.06.2025 | 289,20 | 291,40 | 284,60 | 284,60 | -1,18% | 85.180,00 |
| 27.06.2025 | 285,00 | 289,20 | 284,60 | 288,00 | 1,84% | 80.913,00 |
| 26.06.2025 | 282,40 | 284,40 | 280,00 | 282,80 | 0,64% | 46.678,00 |
| 25.06.2025 | 282,80 | 286,40 | 280,00 | 281,00 | 0,14% | 112.946,00 |
| 24.06.2025 | 282,60 | 286,80 | 280,20 | 280,60 | 2,11% | 88.857,00 |
| 23.06.2025 | 272,20 | 278,60 | 269,80 | 274,80 | 0,03% | 92.890,00 |
| 20.06.2025 | 272,91 | 274,71 | 272,82 | 274,71 | 0,63% | - |
| 19.06.2025 | 268,20 | 274,60 | 266,00 | 273,00 | 0,74% | 145.807,00 |
| 18.06.2025 | 273,20 | 274,00 | 268,40 | 271,00 | -0,73% | 86.069,00 |
| 17.06.2025 | 272,00 | 274,80 | 270,00 | 273,00 | -0,22% | 87.298,00 |
| 16.06.2025 | 270,60 | 275,80 | 267,80 | 273,60 | 1,56% | 288.321,00 |
| 13.06.2025 | 264,20 | 271,20 | 263,80 | 269,40 | -0,44% | 159.422,00 |
| 12.06.2025 | 280,00 | 281,00 | 270,20 | 270,60 | -3,70% | 116.605,00 |
| 11.06.2025 | 287,00 | 288,00 | 281,00 | 281,00 | -2,36% | 88.398,00 |
| 10.06.2025 | 292,20 | 293,20 | 285,80 | 287,80 | -2,04% | 111.225,00 |
| 09.06.2025 | 292,40 | 298,00 | 292,20 | 293,80 | 0,62% | 84.462,00 |
| 05.06.2025 | 295,00 | 295,60 | 290,00 | 292,00 | -0,82% | 61.484,00 |
| 04.06.2025 | 292,60 | 295,20 | 290,00 | 294,40 | 0,89% | 50.767,00 |
| 03.06.2025 | 286,80 | 292,00 | 284,40 | 291,80 | 2,03% | 43.267,00 |
| 02.06.2025 | 285,60 | 287,80 | 282,20 | 286,00 | -0,83% | 52.878,00 |
| 30.05.2025 | 288,80 | 291,40 | 285,20 | 288,40 | -0,48% | 66.365,00 |
| 28.05.2025 | 290,00 | 291,40 | 288,60 | 289,80 | -0,34% | 40.836,00 |
| 27.05.2025 | 291,60 | 294,40 | 289,00 | 290,80 | -0,48% | 43.341,00 |
| 26.05.2025 | 290,00 | 293,20 | 290,00 | 292,20 | 1,74% | 27.466,00 |
| 23.05.2025 | 288,80 | 295,00 | 282,80 | 287,20 | -0,49% | 60.624,00 |
| 22.05.2025 | 297,40 | 299,60 | 288,00 | 288,60 | -3,74% | 57.423,00 |
| 21.05.2025 | 306,00 | 306,00 | 296,80 | 299,80 | -2,03% | 43.699,00 |
| 20.05.2025 | 301,20 | 308,40 | 299,60 | 306,00 | 1,32% | 53.083,00 |
| 19.05.2025 | 302,00 | 303,20 | 296,00 | 302,00 | -0,72% | 125.827,00 |
| 16.05.2025 | 311,00 | 314,00 | 303,20 | 304,20 | -2,12% | 73.843,00 |
| 15.05.2025 | 316,40 | 318,00 | 300,60 | 310,80 | -2,14% | 141.222,00 |
| 14.05.2025 | 323,20 | 326,40 | 317,60 | 317,60 | -1,91% | 59.703,00 |
| 13.05.2025 | 323,20 | 327,40 | 322,00 | 323,80 | -0,55% | 69.468,00 |
| 12.05.2025 | 310,00 | 331,80 | 310,00 | 325,60 | 6,06% | 95.662,00 |
| 09.05.2025 | 315,00 | 316,20 | 306,40 | 307,00 | -2,72% | 51.725,00 |
| 08.05.2025 | 310,60 | 316,20 | 310,60 | 315,60 | 2,20% | 56.699,00 |
| 07.05.2025 | 308,40 | 309,80 | 306,20 | 308,80 | 0,19% | 32.248,00 |
| 06.05.2025 | 312,20 | 312,20 | 306,20 | 308,20 | -1,60% | 36.147,00 |
| 05.05.2025 | 320,00 | 320,00 | 312,00 | 313,20 | -2,12% | 52.139,00 |
| 02.05.2025 | 326,00 | 328,20 | 318,60 | 320,00 | -1,23% | 69.403,00 |
| 30.04.2025 | 316,60 | 324,00 | 313,80 | 324,00 | 2,66% | 23.913,00 |
| 29.04.2025 | 316,20 | 320,20 | 313,20 | 315,60 | 0,25% | 53.254,00 |
| 28.04.2025 | 314,60 | 319,20 | 314,20 | 314,80 | -0,06% | 40.741,00 |
| 25.04.2025 | 314,00 | 317,00 | 311,20 | 315,00 | 0,77% | 57.465,00 |
| 24.04.2025 | 309,80 | 312,80 | 305,40 | 312,60 | 1,03% | 40.698,00 |
| 23.04.2025 | 310,00 | 314,60 | 307,00 | 309,40 | 1,64% | 44.537,00 |
| 22.04.2025 | 303,00 | 305,00 | 294,00 | 304,40 | 0,46% | 42.884,00 |
| 17.04.2025 | 305,60 | 306,80 | 300,20 | 303,00 | -0,66% | 24.828,00 |
| 16.04.2025 | 305,80 | 307,60 | 296,80 | 305,00 | -0,78% | 93.140,00 |
| 15.04.2025 | 299,60 | 307,40 | 299,20 | 307,40 | 2,60% | 91.167,00 |
| 14.04.2025 | 299,20 | 300,00 | 294,20 | 299,60 | 3,24% | 56.569,00 |
| 11.04.2025 | 292,20 | 293,00 | 280,80 | 290,20 | -0,21% | 39.293,00 |
| 10.04.2025 | 314,40 | 315,20 | 290,40 | 290,80 | 5,13% | 86.056,00 |