288,55SEK
-0,54%
Echtzeit-Aktienkurs BURE EQUITY NPV
Bid:
Ask:
Aktienkurse zur BURE EQUITY NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 289,18 | 289,46 | 287,74 | 288,56 | -0,29% | - |
| 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 |
| 09.04.2025 | 277,00 | 281,00 | 271,00 | 276,60 | -3,08% | 78.553,00 |
| 08.04.2025 | 283,40 | 291,40 | 281,40 | 285,40 | 2,88% | 66.945,00 |
| 07.04.2025 | 269,00 | 298,80 | 269,00 | 277,40 | -6,03% | 180.583,00 |
| 04.04.2025 | 311,80 | 316,00 | 290,80 | 295,20 | -6,05% | 85.156,00 |
| 03.04.2025 | 313,80 | 324,60 | 311,00 | 314,20 | -2,90% | 47.364,00 |
| 02.04.2025 | 325,00 | 326,40 | 316,20 | 323,60 | -1,16% | 46.100,00 |
| 01.04.2025 | 325,20 | 329,00 | 322,20 | 327,40 | 1,30% | 33.863,00 |
| 31.03.2025 | 328,80 | 330,40 | 321,60 | 323,20 | -2,53% | 80.106,00 |
| 28.03.2025 | 332,00 | 336,20 | 328,40 | 331,60 | -1,01% | 59.162,00 |
| 27.03.2025 | 330,00 | 336,60 | 329,40 | 335,00 | 0,30% | 95.223,00 |
| 26.03.2025 | 340,00 | 340,60 | 331,80 | 334,00 | -1,18% | 40.203,00 |
| 25.03.2025 | 338,00 | 338,40 | 333,20 | 338,00 | 0,06% | 38.464,00 |
| 24.03.2025 | 340,00 | 342,00 | 335,40 | 337,80 | 0,12% | 42.256,00 |
| 21.03.2025 | 342,80 | 342,80 | 335,80 | 337,40 | -2,20% | 62.884,00 |
| 20.03.2025 | 341,00 | 347,00 | 341,00 | 345,00 | 1,29% | 85.688,00 |
| 19.03.2025 | 340,60 | 342,60 | 337,20 | 340,60 | 0,00% | 87.933,00 |
| 18.03.2025 | 341,00 | 344,40 | 338,80 | 340,60 | -0,12% | 77.575,00 |
| 17.03.2025 | 342,60 | 344,40 | 339,60 | 341,00 | -0,47% | 58.832,00 |
| 14.03.2025 | 328,00 | 343,60 | 328,00 | 342,60 | 4,71% | 115.463,00 |
| 13.03.2025 | 325,20 | 333,60 | 324,20 | 327,20 | -0,37% | 159.603,00 |
| 12.03.2025 | 321,80 | 330,00 | 321,80 | 328,40 | 3,21% | 121.264,00 |
| 11.03.2025 | 323,60 | 324,80 | 317,00 | 318,20 | -1,49% | 147.978,00 |
| 10.03.2025 | 329,60 | 332,00 | 322,80 | 323,00 | -1,76% | 112.084,00 |
| 07.03.2025 | 330,40 | 332,80 | 327,00 | 328,80 | -1,32% | 77.087,00 |
| 06.03.2025 | 338,60 | 340,80 | 330,20 | 333,20 | -1,24% | 85.410,00 |
| 05.03.2025 | 343,20 | 350,60 | 335,00 | 337,40 | 0,42% | 212.106,00 |
| 04.03.2025 | 348,80 | 349,60 | 336,00 | 336,00 | -4,98% | 166.116,00 |
| 03.03.2025 | 356,00 | 356,60 | 352,20 | 353,60 | -0,62% | 165.885,00 |
| 28.02.2025 | 358,00 | 359,00 | 352,80 | 355,80 | -1,11% | 234.550,00 |
| 27.02.2025 | 364,40 | 364,80 | 359,00 | 359,80 | -1,80% | 158.211,00 |
| 26.02.2025 | 366,40 | 370,80 | 364,00 | 366,40 | 0,22% | 91.621,00 |
| 25.02.2025 | 375,00 | 377,20 | 365,20 | 365,60 | -2,71% | 114.173,00 |
| 24.02.2025 | 386,20 | 387,80 | 375,40 | 375,80 | -2,69% | 75.433,00 |
| 21.02.2025 | 388,80 | 403,00 | 385,00 | 386,20 | -0,82% | 119.181,00 |
| 20.02.2025 | 401,00 | 404,80 | 380,80 | 389,40 | -3,71% | 277.073,00 |
| 19.02.2025 | 416,00 | 419,40 | 400,80 | 404,40 | -2,37% | 134.576,00 |
| 18.02.2025 | 416,20 | 417,00 | 411,00 | 414,20 | -0,53% | 73.196,00 |
| 17.02.2025 | 414,00 | 416,40 | 412,80 | 416,40 | 0,34% | 40.875,00 |
| 14.02.2025 | 412,80 | 417,60 | 409,60 | 415,00 | 0,53% | 76.375,00 |
| 13.02.2025 | 410,00 | 413,00 | 402,60 | 412,80 | 2,08% | 93.132,00 |
| 12.02.2025 | 409,20 | 413,60 | 403,60 | 404,40 | -0,74% | 39.761,00 |
| 11.02.2025 | 406,60 | 410,20 | 404,80 | 407,40 | 0,10% | 35.392,00 |
| 10.02.2025 | 404,00 | 410,00 | 404,00 | 407,00 | 0,74% | 32.520,00 |