274,40SEK
-4,32%
Echtzeit-Aktienkurs Bure Equity AB
Bid:
Ask:
Aktienkurse zur Bure Equity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 287,00 | 287,80 | 273,80 | 275,20 | -4,04% | 264.962,00 |
| 28.05.2026 | 291,60 | 294,80 | 286,80 | 286,80 | -1,85% | 111.242,00 |
| 27.05.2026 | 290,40 | 300,00 | 290,40 | 292,20 | 0,83% | 170.082,00 |
| 26.05.2026 | 295,60 | 295,60 | 286,00 | 289,80 | -1,96% | 199.356,00 |
| 25.05.2026 | 301,00 | 302,40 | 295,60 | 295,60 | -1,07% | 132.690,00 |
| 22.05.2026 | 292,40 | 300,00 | 292,00 | 298,80 | 2,82% | 151.460,00 |
| 21.05.2026 | 289,00 | 293,00 | 286,60 | 290,60 | 0,83% | 165.744,00 |
| 20.05.2026 | 275,00 | 291,80 | 273,00 | 288,20 | 4,34% | 358.025,00 |
| 19.05.2026 | 271,80 | 281,20 | 271,80 | 276,20 | 1,54% | 158.258,00 |
| 18.05.2026 | 278,60 | 278,60 | 269,00 | 272,00 | -2,37% | 228.147,00 |
| 15.05.2026 | 276,40 | 279,40 | 273,40 | 278,60 | 0,87% | 157.743,00 |
| 13.05.2026 | 272,00 | 276,20 | 272,00 | 276,20 | 2,22% | 154.993,00 |
| 12.05.2026 | 288,60 | 291,00 | 269,40 | 270,20 | -7,97% | 386.283,00 |
| 11.05.2026 | 289,00 | 295,40 | 286,00 | 293,60 | 1,66% | 356.882,00 |
| 08.05.2026 | 284,80 | 294,00 | 278,40 | 288,80 | 1,40% | 447.017,00 |
| 07.05.2026 | 312,20 | 315,80 | 283,00 | 284,80 | -4,24% | 955.059,00 |
| 06.05.2026 | 285,60 | 300,40 | 285,00 | 297,40 | 4,64% | 272.269,00 |
| 05.05.2026 | 281,40 | 284,80 | 279,40 | 284,20 | 1,50% | 142.584,00 |
| 04.05.2026 | 272,20 | 282,20 | 272,20 | 280,00 | 4,87% | 277.041,00 |
| 30.04.2026 | 264,80 | 267,80 | 263,20 | 267,00 | -0,15% | 58.495,00 |
| 29.04.2026 | 268,00 | 270,60 | 265,40 | 267,40 | 0,07% | 79.294,00 |
| 28.04.2026 | 270,80 | 271,80 | 266,00 | 267,20 | -1,69% | 131.945,00 |
| 27.04.2026 | 273,40 | 276,60 | 269,80 | 271,80 | -0,59% | 212.407,00 |
| 24.04.2026 | 271,40 | 276,40 | 268,60 | 273,40 | 1,64% | 194.541,00 |
| 23.04.2026 | 265,00 | 272,80 | 264,20 | 269,00 | 1,20% | 122.995,00 |
| 22.04.2026 | 264,40 | 270,00 | 263,80 | 265,80 | 0,45% | 75.307,00 |
| 21.04.2026 | 261,80 | 270,60 | 260,80 | 264,60 | 2,96% | 264.864,00 |
| 20.04.2026 | 252,00 | 258,00 | 249,80 | 257,00 | 0,55% | 80.590,00 |
| 17.04.2026 | 250,00 | 258,20 | 249,80 | 255,60 | 2,57% | 116.066,00 |
| 16.04.2026 | 247,00 | 252,40 | 246,80 | 249,20 | 1,22% | 91.840,00 |
| 15.04.2026 | 240,60 | 246,20 | 240,40 | 246,20 | 2,33% | 145.404,00 |
| 14.04.2026 | 233,00 | 241,20 | 233,00 | 240,60 | 3,53% | 119.108,00 |
| 13.04.2026 | 228,00 | 233,00 | 226,00 | 232,40 | 1,40% | 47.407,00 |
| 10.04.2026 | 225,20 | 232,00 | 225,00 | 229,20 | 2,32% | 88.457,00 |
| 09.04.2026 | 221,40 | 224,00 | 219,00 | 224,00 | 1,17% | 73.576,00 |
| 08.04.2026 | 227,00 | 228,60 | 220,20 | 221,40 | 1,84% | 104.127,00 |
| 07.04.2026 | 219,60 | 223,20 | 216,60 | 217,40 | 0,56% | 65.832,00 |
| 02.04.2026 | 218,20 | 220,00 | 216,20 | 216,20 | -2,44% | 39.297,00 |
| 01.04.2026 | 222,80 | 224,80 | 220,40 | 221,60 | 1,84% | 251.765,00 |
| 31.03.2026 | 213,40 | 219,20 | 212,60 | 217,60 | 2,16% | 83.941,00 |
| 30.03.2026 | 211,00 | 213,60 | 208,20 | 213,00 | 0,85% | 82.826,00 |
| 27.03.2026 | 214,80 | 216,00 | 210,60 | 211,20 | -1,68% | 86.760,00 |
| 26.03.2026 | 216,00 | 219,60 | 212,40 | 214,80 | -1,10% | 109.258,00 |
| 25.03.2026 | 211,00 | 218,40 | 211,00 | 217,20 | 3,82% | 183.293,00 |
| 24.03.2026 | 209,00 | 210,40 | 206,00 | 209,20 | 0,97% | 111.018,00 |
| 23.03.2026 | 196,10 | 211,80 | 194,40 | 207,20 | 2,37% | 216.331,00 |
| 20.03.2026 | 208,00 | 209,00 | 202,40 | 202,40 | -2,13% | 216.869,00 |
| 19.03.2026 | 210,60 | 211,40 | 206,80 | 206,80 | -3,09% | 101.662,00 |
| 18.03.2026 | 217,20 | 218,20 | 212,60 | 213,40 | -1,57% | 73.866,00 |
| 17.03.2026 | 214,80 | 218,40 | 210,20 | 216,80 | 1,78% | 116.431,00 |
| 16.03.2026 | 210,40 | 214,40 | 210,40 | 213,00 | 1,33% | 107.648,00 |
| 13.03.2026 | 208,80 | 212,20 | 208,00 | 210,20 | -0,10% | 90.520,00 |
| 12.03.2026 | 206,80 | 212,20 | 206,00 | 210,40 | 1,35% | 74.395,00 |
| 11.03.2026 | 207,40 | 210,40 | 205,00 | 207,60 | -0,10% | 85.130,00 |
| 10.03.2026 | 204,80 | 210,20 | 204,80 | 207,80 | 3,38% | 107.165,00 |
| 09.03.2026 | 202,00 | 202,80 | 199,50 | 201,00 | -2,14% | 111.006,00 |
| 06.03.2026 | 208,00 | 210,60 | 204,00 | 205,40 | 0,00% | 84.150,00 |
| 05.03.2026 | 207,60 | 209,40 | 205,00 | 205,40 | -1,34% | 100.194,00 |
| 04.03.2026 | 204,00 | 210,20 | 203,20 | 208,20 | 2,06% | 81.277,00 |
| 03.03.2026 | 208,00 | 208,00 | 201,20 | 204,00 | -3,23% | 123.764,00 |
| 02.03.2026 | 208,00 | 213,00 | 206,80 | 210,80 | -1,68% | 145.599,00 |
| 27.02.2026 | 211,00 | 214,40 | 209,80 | 214,40 | 1,23% | 248.916,00 |
| 26.02.2026 | 204,60 | 212,60 | 204,60 | 211,80 | 4,03% | 152.256,00 |
| 25.02.2026 | 203,80 | 206,20 | 202,80 | 203,60 | 0,10% | 381.288,00 |
| 24.02.2026 | 201,00 | 206,60 | 201,00 | 203,40 | 1,19% | 186.456,00 |
| 23.02.2026 | 198,50 | 205,40 | 196,30 | 201,00 | 0,65% | 191.831,00 |
| 20.02.2026 | 196,00 | 200,20 | 193,20 | 199,70 | 2,10% | 402.853,00 |
| 19.02.2026 | 192,00 | 198,70 | 190,20 | 195,60 | 1,56% | 359.941,00 |
| 18.02.2026 | 192,80 | 194,30 | 191,10 | 192,60 | -0,10% | 230.659,00 |
| 17.02.2026 | 193,30 | 193,80 | 190,90 | 192,80 | -0,31% | 71.985,00 |
| 16.02.2026 | 195,30 | 196,40 | 192,70 | 193,40 | -0,67% | 95.062,00 |
| 13.02.2026 | 193,40 | 195,30 | 191,40 | 194,70 | 0,67% | 80.971,00 |
| 12.02.2026 | 198,50 | 199,00 | 193,30 | 193,40 | -2,91% | 109.893,00 |
| 11.02.2026 | 202,60 | 202,60 | 199,00 | 199,20 | -1,97% | 159.508,00 |
| 10.02.2026 | 202,00 | 204,20 | 201,00 | 203,20 | 0,59% | 90.609,00 |
| 09.02.2026 | 203,80 | 205,80 | 201,00 | 202,00 | -0,79% | 110.931,00 |
| 06.02.2026 | 205,00 | 205,60 | 201,00 | 203,60 | -1,26% | 106.725,00 |
| 05.02.2026 | 210,40 | 210,40 | 205,00 | 206,20 | -2,64% | 155.214,00 |
| 04.02.2026 | 211,60 | 213,80 | 209,00 | 211,80 | -0,28% | 174.949,00 |
| 03.02.2026 | 219,20 | 219,20 | 211,40 | 212,40 | -3,01% | 169.711,00 |
| 02.02.2026 | 218,00 | 221,00 | 215,20 | 219,00 | -0,36% | 71.600,00 |
| 30.01.2026 | 221,80 | 222,20 | 219,60 | 219,80 | -1,08% | 80.486,00 |
| 29.01.2026 | 223,80 | 224,60 | 219,80 | 222,20 | -0,71% | 98.236,00 |
| 28.01.2026 | 221,20 | 224,40 | 220,80 | 223,80 | 1,08% | 61.229,00 |
| 27.01.2026 | 223,00 | 224,20 | 220,60 | 221,40 | -0,72% | 102.567,00 |
| 26.01.2026 | 227,00 | 227,00 | 222,00 | 223,00 | -1,93% | 79.810,00 |
| 23.01.2026 | 228,60 | 229,60 | 226,20 | 227,40 | -0,35% | 68.117,00 |
| 22.01.2026 | 231,40 | 235,00 | 228,00 | 228,20 | -0,35% | 102.801,00 |
| 21.01.2026 | 230,20 | 230,60 | 224,60 | 229,00 | -0,78% | 57.623,00 |
| 20.01.2026 | 229,00 | 231,60 | 227,00 | 230,80 | -0,43% | 75.610,00 |
| 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% | 118.941,00 |
| 15.01.2026 | 240,60 | 245,80 | 240,60 | 244,40 | 1,92% | 95.264,00 |
| 14.01.2026 | 238,80 | 242,60 | 237,00 | 239,80 | 0,33% | 125.466,00 |
| 13.01.2026 | 237,00 | 243,00 | 233,00 | 239,00 | 0,93% | 111.068,00 |
| 12.01.2026 | 234,60 | 238,80 | 233,60 | 236,80 | 0,77% | 146.646,00 |
| 09.01.2026 | 237,40 | 237,40 | 232,40 | 235,00 | -1,01% | 103.697,00 |
| 08.01.2026 | 245,80 | 246,60 | 237,20 | 237,40 | -3,89% | 100.779,00 |
| 07.01.2026 | 241,40 | 247,80 | 241,40 | 247,00 | 3,43% | 159.470,00 |
| 05.01.2026 | 239,20 | 241,80 | 237,40 | 238,80 | 0,08% | 64.573,00 |