400,91SEK
-0,76%
Echtzeit-Aktienkurs BURE EQUITY NPV
Bid:
Ask:
Aktienkurse zur BURE EQUITY NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 403,00 | 410,00 | 397,00 | 401,00 | -0,74% | 58.221,00 |
| 05.09.2024 | 410,40 | 411,80 | 403,20 | 404,00 | -1,56% | 48.085,00 |
| 04.09.2024 | 404,00 | 415,60 | 400,00 | 410,40 | 0,05% | 82.430,00 |
| 03.09.2024 | 416,20 | 419,60 | 408,60 | 410,20 | -1,72% | 48.776,00 |
| 02.09.2024 | 418,20 | 421,20 | 406,80 | 417,40 | 0,10% | 50.401,00 |
| 30.08.2024 | 404,40 | 417,00 | 404,20 | 417,00 | 3,12% | 88.938,00 |
| 29.08.2024 | 408,00 | 410,40 | 404,00 | 404,40 | -0,88% | 55.151,00 |
| 28.08.2024 | 412,00 | 415,40 | 405,80 | 408,00 | -0,92% | 40.573,00 |
| 27.08.2024 | 404,20 | 412,20 | 403,60 | 411,80 | 2,29% | 68.069,00 |
| 26.08.2024 | 406,60 | 406,80 | 401,00 | 402,60 | -0,98% | 40.871,00 |
| 23.08.2024 | 399,40 | 406,60 | 399,40 | 406,60 | 1,80% | 40.998,00 |
| 22.08.2024 | 394,00 | 402,20 | 394,00 | 399,40 | 1,37% | 37.753,00 |
| 21.08.2024 | 387,60 | 398,40 | 387,60 | 394,00 | 1,70% | 53.478,00 |
| 20.08.2024 | 384,80 | 388,40 | 384,20 | 387,40 | 0,89% | 34.879,00 |
| 19.08.2024 | 388,00 | 390,80 | 383,60 | 384,00 | -1,13% | 36.156,00 |
| 16.08.2024 | 391,40 | 398,40 | 384,60 | 388,40 | 0,00% | 290.048,00 |
| 15.08.2024 | 383,40 | 389,00 | 380,40 | 388,40 | 1,57% | 131.219,00 |
| 14.08.2024 | 378,80 | 383,00 | 378,00 | 382,40 | 0,95% | 22.949,00 |
| 13.08.2024 | 377,00 | 380,00 | 373,80 | 378,80 | 0,48% | 26.981,00 |
| 12.08.2024 | 374,60 | 378,80 | 373,20 | 377,00 | 0,75% | 30.435,00 |
| 09.08.2024 | 371,00 | 378,00 | 371,00 | 374,20 | 1,35% | 47.449,00 |
| 08.08.2024 | 363,40 | 371,00 | 360,00 | 369,20 | 0,87% | 36.976,00 |
| 07.08.2024 | 358,20 | 369,60 | 357,80 | 366,00 | 3,04% | 33.971,00 |
| 06.08.2024 | 361,20 | 366,80 | 353,80 | 355,20 | -0,45% | 36.225,00 |
| 05.08.2024 | 358,00 | 360,20 | 346,40 | 356,80 | -4,45% | 147.249,00 |
| 02.08.2024 | 386,20 | 386,20 | 373,00 | 373,40 | -4,26% | 55.061,00 |
| 01.08.2024 | 401,20 | 403,80 | 389,00 | 390,00 | -2,79% | 33.859,00 |
| 31.07.2024 | 406,80 | 407,40 | 400,80 | 401,20 | -1,04% | 49.048,00 |
| 30.07.2024 | 401,00 | 406,40 | 401,00 | 405,40 | 1,20% | 47.145,00 |
| 29.07.2024 | 399,60 | 406,80 | 399,60 | 400,60 | 0,35% | 43.709,00 |
| 26.07.2024 | 391,60 | 401,40 | 390,40 | 399,20 | 1,94% | 26.721,00 |
| 25.07.2024 | 395,00 | 395,00 | 383,20 | 391,60 | -1,56% | 30.705,00 |
| 24.07.2024 | 399,80 | 401,80 | 395,00 | 397,80 | -0,75% | 32.439,00 |
| 23.07.2024 | 399,80 | 403,60 | 395,60 | 400,80 | 0,60% | 35.591,00 |
| 22.07.2024 | 392,00 | 398,40 | 390,80 | 398,40 | 1,79% | 34.569,00 |
| 19.07.2024 | 388,20 | 391,80 | 386,00 | 391,40 | 0,82% | 39.968,00 |
| 18.07.2024 | 384,60 | 390,80 | 381,40 | 388,20 | 1,04% | 53.672,00 |
| 17.07.2024 | 361,80 | 384,20 | 361,00 | 384,20 | 6,19% | 102.719,00 |
| 16.07.2024 | 352,60 | 362,20 | 351,00 | 361,80 | 2,55% | 87.436,00 |
| 15.07.2024 | 354,00 | 354,00 | 350,80 | 352,80 | -0,56% | 44.356,00 |
| 12.07.2024 | 351,40 | 355,60 | 346,00 | 354,80 | 0,97% | 56.276,00 |
| 11.07.2024 | 348,40 | 352,40 | 346,40 | 351,40 | 1,04% | 46.581,00 |
| 10.07.2024 | 350,00 | 351,00 | 346,00 | 347,80 | -0,74% | 34.138,00 |
| 09.07.2024 | 351,20 | 352,00 | 349,00 | 350,40 | -0,23% | 32.790,00 |
| 08.07.2024 | 351,40 | 352,00 | 348,00 | 351,20 | -0,06% | 34.135,00 |
| 05.07.2024 | 350,20 | 355,00 | 348,60 | 351,40 | 0,34% | 31.236,00 |
| 04.07.2024 | 351,00 | 353,00 | 348,80 | 350,20 | -0,23% | 28.448,00 |
| 03.07.2024 | 353,00 | 353,80 | 347,00 | 351,00 | -0,28% | 26.333,00 |
| 02.07.2024 | 354,60 | 354,60 | 346,20 | 352,00 | -0,85% | 23.974,00 |
| 01.07.2024 | 357,20 | 358,40 | 351,20 | 355,00 | -0,56% | 36.078,00 |
| 28.06.2024 | 359,80 | 361,40 | 355,60 | 357,00 | -0,11% | 26.624,00 |
| 27.06.2024 | 356,80 | 360,00 | 354,80 | 357,40 | -0,06% | 59.474,00 |
| 26.06.2024 | 359,60 | 363,80 | 353,60 | 357,60 | -0,11% | 44.936,00 |
| 25.06.2024 | 364,00 | 364,00 | 357,20 | 358,00 | -1,65% | 30.464,00 |
| 24.06.2024 | 364,20 | 368,60 | 359,00 | 364,00 | -0,17% | 60.106,00 |
| 21.06.2024 | 364,43 | 364,77 | 364,15 | 364,63 | -0,10% | - |
| 20.06.2024 | 358,00 | 366,20 | 357,80 | 365,00 | 1,96% | 69.568,00 |
| 19.06.2024 | 363,40 | 363,40 | 357,20 | 358,00 | -1,49% | 54.266,00 |
| 18.06.2024 | 363,00 | 365,40 | 361,20 | 363,40 | 0,72% | 25.872,00 |
| 17.06.2024 | 364,40 | 364,40 | 354,00 | 360,80 | -0,99% | 98.791,00 |
| 14.06.2024 | 367,80 | 371,00 | 357,60 | 364,40 | -0,49% | 52.076,00 |
| 13.06.2024 | 379,80 | 379,80 | 366,20 | 366,20 | -3,58% | 36.238,00 |
| 12.06.2024 | 372,20 | 382,00 | 370,40 | 379,80 | 2,15% | 121.651,00 |
| 11.06.2024 | 371,00 | 375,20 | 368,60 | 371,80 | 0,27% | 68.799,00 |
| 10.06.2024 | 372,00 | 372,80 | 365,80 | 370,80 | -0,54% | 61.081,00 |
| 07.06.2024 | 370,00 | 372,80 | 367,20 | 372,80 | 0,92% | 48.754,00 |
| 06.06.2024 | 369,28 | 369,60 | 369,24 | 369,40 | -0,06% | - |
| 05.06.2024 | 367,60 | 371,20 | 363,80 | 369,60 | 0,54% | 36.351,00 |
| 04.06.2024 | 364,60 | 371,00 | 364,20 | 367,60 | 0,82% | 54.834,00 |
| 03.06.2024 | 366,00 | 368,00 | 361,00 | 364,60 | -0,11% | 45.395,00 |
| 31.05.2024 | 359,80 | 367,00 | 354,00 | 365,00 | 1,45% | 77.293,00 |
| 30.05.2024 | 362,80 | 362,80 | 355,80 | 359,80 | -0,83% | 43.791,00 |
| 29.05.2024 | 359,20 | 364,40 | 358,00 | 362,80 | 0,39% | 35.413,00 |
| 28.05.2024 | 362,80 | 365,60 | 360,20 | 361,40 | -0,39% | 53.381,00 |
| 27.05.2024 | 365,20 | 365,20 | 361,40 | 362,80 | -0,66% | 31.411,00 |
| 24.05.2024 | 361,20 | 365,20 | 361,20 | 365,20 | 0,38% | 35.961,00 |
| 23.05.2024 | 364,40 | 368,20 | 363,20 | 363,80 | 0,44% | 47.563,00 |
| 22.05.2024 | 363,60 | 365,80 | 361,60 | 362,20 | -0,39% | 36.568,00 |
| 21.05.2024 | 368,60 | 369,80 | 361,00 | 363,60 | -1,36% | 63.261,00 |
| 20.05.2024 | 366,40 | 371,20 | 365,80 | 368,60 | 0,82% | 26.171,00 |
| 17.05.2024 | 367,60 | 369,40 | 364,40 | 365,60 | -0,54% | 33.435,00 |
| 16.05.2024 | 374,20 | 376,40 | 367,40 | 367,60 | -1,66% | 39.691,00 |
| 15.05.2024 | 371,00 | 380,00 | 367,20 | 373,80 | 0,81% | 161.634,00 |
| 14.05.2024 | 369,00 | 373,00 | 366,80 | 370,80 | 0,49% | 69.784,00 |
| 13.05.2024 | 373,20 | 383,00 | 360,60 | 369,00 | -1,13% | 67.462,00 |
| 10.05.2024 | 363,60 | 373,20 | 363,00 | 373,20 | 2,64% | 70.342,00 |
| 08.05.2024 | 362,00 | 364,40 | 357,00 | 363,60 | -0,05% | 28.249,00 |
| 07.05.2024 | 359,80 | 363,80 | 356,60 | 363,80 | 1,17% | 74.832,00 |
| 06.05.2024 | 355,80 | 359,60 | 353,00 | 359,60 | 1,64% | 47.225,00 |
| 03.05.2024 | 346,00 | 354,80 | 344,20 | 353,80 | 3,27% | 42.496,00 |
| 02.05.2024 | 348,40 | 348,80 | 340,00 | 342,60 | -1,66% | 33.894,00 |
| 30.04.2024 | 346,00 | 348,40 | 344,20 | 348,40 | 0,69% | 78.994,00 |
| 29.04.2024 | 335,00 | 346,00 | 334,60 | 346,00 | 3,59% | 40.705,00 |
| 26.04.2024 | 328,00 | 335,80 | 327,00 | 334,00 | 3,28% | 25.827,00 |
| 25.04.2024 | 335,00 | 337,20 | 322,60 | 323,40 | -3,64% | 34.434,00 |
| 24.04.2024 | 335,80 | 339,40 | 330,80 | 335,60 | 1,39% | 49.191,00 |
| 23.04.2024 | 321,00 | 332,00 | 320,80 | 331,00 | 3,05% | 26.030,00 |
| 22.04.2024 | 323,80 | 325,00 | 319,40 | 321,20 | -0,56% | 24.632,00 |
| 19.04.2024 | 319,80 | 323,80 | 316,00 | 323,00 | -0,37% | 28.773,00 |
| 18.04.2024 | 326,80 | 330,80 | 319,80 | 324,20 | -0,43% | 31.654,00 |