302,40SEK
-0,98%
Echtzeit-Aktienkurs BURE EQUITY NPV
Bid:
Ask:
Aktienkurse zur BURE EQUITY NPV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 304,80 | 306,20 | 300,60 | 303,40 | -0,65% | 101.350,00 |
| 11.11.2026 | 307,20 | 310,20 | 302,80 | 305,40 | 0,73% | 81.175,00 |
| 10.11.2026 | 305,60 | 308,40 | 303,00 | 303,20 | -0,26% | 72.623,00 |
| 09.11.2026 | 303,20 | 306,80 | 300,00 | 304,00 | 0,26% | 52.580,00 |
| 06.11.2026 | 301,00 | 305,00 | 299,20 | 303,20 | -0,66% | 67.017,00 |
| 05.11.2026 | 316,60 | 321,00 | 301,40 | 305,20 | -0,91% | 158.593,00 |
| 04.11.2026 | 307,00 | 311,00 | 305,40 | 308,00 | 0,72% | 69.278,00 |
| 03.11.2026 | 298,20 | 307,80 | 293,60 | 305,80 | 0,72% | 60.681,00 |
| 02.11.2026 | 304,80 | 305,60 | 301,00 | 303,60 | -0,85% | 58.276,00 |
| 30.10.2026 | 307,20 | 307,20 | 301,80 | 306,20 | -1,16% | 46.275,00 |
| 29.10.2026 | 307,20 | 310,80 | 305,20 | 309,80 | 0,19% | 141.279,00 |
| 28.10.2026 | 307,00 | 310,00 | 304,60 | 309,20 | 1,24% | 69.962,00 |
| 27.10.2026 | 299,20 | 305,60 | 299,00 | 305,40 | 1,53% | 67.268,00 |
| 26.10.2026 | 292,40 | 300,80 | 292,40 | 300,80 | 2,87% | 78.683,00 |
| 23.10.2026 | 290,40 | 292,40 | 287,00 | 292,40 | 0,69% | 68.625,00 |
| 22.10.2026 | 297,00 | 298,00 | 289,40 | 290,40 | -0,34% | 84.320,00 |
| 21.10.2026 | 289,00 | 291,40 | 287,80 | 291,40 | 0,28% | 99.026,00 |
| 20.10.2026 | 292,40 | 292,40 | 286,60 | 290,60 | -0,82% | 65.907,00 |
| 19.10.2026 | 293,20 | 294,00 | 290,00 | 293,00 | -0,20% | 73.948,00 |
| 16.10.2026 | 300,00 | 300,00 | 291,40 | 293,60 | -1,01% | 105.212,00 |
| 15.10.2026 | 305,40 | 305,40 | 290,80 | 296,60 | -5,24% | 162.086,00 |
| 14.10.2026 | 314,60 | 317,20 | 311,80 | 313,00 | -0,38% | 69.295,00 |
| 13.10.2026 | 313,80 | 316,60 | 310,00 | 314,20 | 0,00% | 70.107,00 |
| 12.10.2026 | 312,00 | 316,40 | 309,20 | 314,20 | 0,71% | 51.812,00 |
| 09.10.2026 | 310,00 | 313,00 | 309,60 | 312,00 | 1,10% | 60.546,00 |
| 08.10.2026 | 307,00 | 312,00 | 305,00 | 308,60 | -0,19% | 56.763,00 |
| 07.10.2026 | 312,80 | 313,00 | 307,00 | 309,20 | -1,84% | 63.355,00 |
| 06.10.2026 | 312,00 | 319,00 | 311,20 | 315,00 | 1,74% | 74.899,00 |
| 05.10.2026 | 314,20 | 314,60 | 306,80 | 309,60 | -1,21% | 81.424,00 |
| 02.10.2026 | 312,80 | 317,00 | 311,80 | 313,40 | 0,19% | 127.606,00 |
| 01.10.2026 | 314,80 | 316,40 | 311,20 | 312,80 | -0,95% | 81.869,00 |
| 30.09.2026 | 312,80 | 317,20 | 312,60 | 315,80 | 0,96% | 71.176,00 |
| 29.09.2026 | 313,60 | 317,80 | 311,20 | 312,80 | -0,26% | 84.379,00 |
| 28.09.2026 | 320,80 | 320,80 | 313,60 | 313,60 | -2,24% | 89.188,00 |
| 25.09.2026 | 315,20 | 325,00 | 315,20 | 320,80 | 2,43% | 88.502,00 |
| 24.09.2026 | 315,00 | 318,00 | 312,80 | 313,20 | -2,00% | 71.532,00 |
| 23.09.2026 | 317,40 | 322,80 | 317,40 | 319,60 | 1,01% | 78.918,00 |
| 22.09.2026 | 319,00 | 320,80 | 313,60 | 316,40 | -0,50% | 68.169,00 |
| 21.09.2026 | 313,00 | 321,20 | 313,00 | 318,00 | 3,52% | 84.545,00 |
| 18.09.2026 | 308,80 | 313,60 | 307,20 | 307,20 | -0,52% | 159.578,00 |
| 17.09.2026 | 307,80 | 311,00 | 307,20 | 308,80 | 0,32% | 54.559,00 |
| 16.09.2026 | 302,20 | 309,00 | 302,20 | 307,80 | 2,53% | 83.620,00 |
| 15.09.2026 | 298,00 | 300,60 | 294,80 | 300,20 | 0,47% | 108.433,00 |
| 14.09.2026 | 302,40 | 303,00 | 297,40 | 298,80 | -2,48% | 68.604,00 |
| 11.09.2026 | 311,40 | 312,00 | 304,40 | 306,40 | -1,61% | 82.013,00 |
| 10.09.2026 | 308,80 | 315,00 | 308,80 | 311,40 | 1,30% | 101.786,00 |
| 09.09.2026 | 307,60 | 309,60 | 302,60 | 307,40 | -0,71% | 89.527,00 |
| 08.09.2026 | 313,00 | 313,00 | 308,40 | 309,60 | -0,83% | 73.879,00 |
| 07.09.2026 | 312,60 | 314,80 | 310,60 | 312,20 | -0,19% | 70.389,00 |
| 04.09.2026 | 309,40 | 313,20 | 308,20 | 312,80 | 1,16% | 88.012,00 |
| 03.09.2026 | 305,40 | 311,60 | 303,80 | 309,20 | 2,25% | 108.015,00 |
| 02.09.2026 | 306,40 | 306,80 | 300,60 | 302,40 | -1,56% | 144.168,00 |
| 01.09.2026 | 315,20 | 315,20 | 306,00 | 307,20 | -2,41% | 253.528,00 |
| 31.08.2026 | 325,80 | 325,80 | 314,00 | 314,80 | -3,73% | 214.130,00 |
| 28.08.2026 | 326,80 | 330,60 | 322,00 | 327,00 | 0,86% | 233.312,00 |
| 27.08.2026 | 318,80 | 325,00 | 315,00 | 324,20 | 2,47% | 201.204,00 |
| 26.08.2026 | 315,60 | 323,60 | 314,20 | 316,40 | 0,38% | 167.814,00 |
| 25.08.2026 | 309,00 | 315,60 | 305,60 | 315,20 | 2,54% | 214.721,00 |
| 24.08.2026 | 298,60 | 307,40 | 296,20 | 307,40 | 2,95% | 239.751,00 |
| 21.08.2026 | 289,60 | 298,80 | 286,40 | 298,60 | 3,11% | 207.495,00 |
| 20.08.2026 | 280,00 | 295,80 | 278,40 | 289,60 | 6,86% | 505.809,00 |
| 19.08.2026 | 271,80 | 273,40 | 269,20 | 271,00 | 0,00% | 91.709,00 |
| 18.08.2026 | 275,40 | 275,40 | 270,80 | 271,00 | -1,60% | 59.149,00 |
| 17.08.2026 | 277,00 | 277,60 | 275,40 | 275,40 | -0,58% | 61.012,00 |
| 14.08.2026 | 281,20 | 282,20 | 276,20 | 277,00 | -1,49% | 59.279,00 |
| 13.08.2026 | 275,20 | 283,80 | 275,20 | 281,20 | 2,18% | 78.892,00 |
| 12.08.2026 | 274,20 | 276,80 | 272,20 | 275,20 | 0,36% | 49.337,00 |
| 11.08.2026 | 266,80 | 278,00 | 265,60 | 274,20 | 2,70% | 80.212,00 |
| 10.08.2026 | 275,00 | 275,00 | 266,20 | 267,00 | -2,63% | 62.360,00 |
| 07.08.2026 | 271,20 | 277,20 | 269,00 | 274,20 | 0,88% | 84.729,00 |
| 06.08.2026 | 267,20 | 272,80 | 267,20 | 271,80 | 1,65% | 90.160,00 |
| 05.08.2026 | 271,00 | 273,60 | 266,80 | 267,40 | -0,96% | 65.217,00 |
| 04.08.2026 | 260,00 | 270,00 | 260,00 | 270,00 | 4,01% | 103.905,00 |
| 03.08.2026 | 261,60 | 262,20 | 251,20 | 259,60 | -0,31% | 101.472,00 |
| 31.07.2026 | 267,00 | 269,00 | 260,40 | 260,40 | -0,38% | 78.101,00 |
| 30.07.2026 | 260,00 | 263,60 | 259,40 | 261,40 | 0,77% | 52.993,00 |
| 29.07.2026 | 255,20 | 262,60 | 255,00 | 259,40 | 1,81% | 128.872,00 |
| 28.07.2026 | 263,00 | 263,00 | 252,00 | 254,80 | -3,34% | 282.108,00 |
| 27.07.2026 | 269,80 | 270,80 | 263,60 | 263,60 | -0,98% | 139.541,00 |
| 24.07.2026 | 265,00 | 268,00 | 262,60 | 266,20 | 0,30% | 97.905,00 |
| 23.07.2026 | 270,00 | 271,00 | 265,40 | 265,40 | -1,41% | 55.026,00 |
| 22.07.2026 | 266,80 | 269,80 | 263,60 | 269,20 | 1,05% | 59.266,00 |
| 21.07.2026 | 265,20 | 268,00 | 262,80 | 266,40 | 0,53% | 70.807,00 |
| 20.07.2026 | 275,60 | 275,60 | 265,00 | 265,00 | -3,71% | 129.511,00 |
| 17.07.2026 | 282,00 | 283,40 | 274,40 | 275,20 | -2,55% | 155.403,00 |
| 16.07.2026 | 276,00 | 282,60 | 276,00 | 282,40 | 2,17% | 86.713,00 |
| 15.07.2026 | 277,40 | 281,40 | 274,40 | 276,40 | -0,36% | 138.093,00 |
| 14.07.2026 | 262,80 | 280,00 | 262,40 | 277,40 | 8,02% | 188.217,00 |
| 13.07.2026 | 255,20 | 257,60 | 253,60 | 256,80 | -0,08% | 57.023,00 |
| 10.07.2026 | 258,20 | 259,60 | 256,60 | 257,00 | -0,31% | 66.269,00 |
| 09.07.2026 | 253,60 | 259,20 | 252,40 | 257,80 | 2,79% | 68.661,00 |
| 08.07.2026 | 256,40 | 256,40 | 249,20 | 250,80 | -2,41% | 51.288,00 |
| 07.07.2026 | 262,00 | 262,00 | 256,20 | 257,00 | -2,06% | 63.402,00 |
| 06.07.2026 | 264,60 | 264,60 | 257,20 | 262,40 | -0,83% | 97.716,00 |
| 03.07.2026 | 262,60 | 266,40 | 260,20 | 264,60 | 1,15% | 54.491,00 |
| 02.07.2026 | 267,80 | 269,20 | 261,40 | 261,60 | -2,68% | 126.573,00 |
| 01.07.2026 | 266,40 | 268,80 | 263,00 | 268,80 | 0,83% | 81.972,00 |
| 30.06.2026 | 264,60 | 267,00 | 261,20 | 266,60 | 1,83% | 69.389,00 |
| 29.06.2026 | 260,00 | 265,00 | 260,00 | 261,80 | 0,93% | 55.892,00 |
| 26.06.2026 | 257,00 | 259,60 | 253,60 | 259,40 | 0,93% | 85.444,00 |