28,475€
-1,06%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 27,95 | 28,60 | 27,73 | 28,48 | 1,33% | - |
| 10.01.2025 | 28,92 | 29,25 | 28,02 | 28,11 | -3,12% | - |
| 09.01.2025 | 28,01 | 29,03 | 27,90 | 29,01 | 3,29% | - |
| 08.01.2025 | 28,16 | 28,32 | 27,66 | 28,09 | -0,11% | - |
| 07.01.2025 | 27,61 | 28,64 | 27,61 | 28,12 | 1,87% | - |
| 06.01.2025 | 27,59 | 27,86 | 27,34 | 27,60 | -0,04% | - |
| 03.01.2025 | 27,61 | 27,72 | 27,29 | 27,61 | 0,18% | - |
| 02.01.2025 | 27,15 | 27,77 | 27,13 | 27,56 | 1,92% | - |
| 30.12.2024 | 27,21 | 27,26 | 27,01 | 27,04 | -0,88% | - |
| 27.12.2024 | 26,91 | 27,33 | 26,84 | 27,28 | 1,24% | - |
| 23.12.2024 | 26,61 | 26,97 | 26,33 | 26,95 | 1,32% | 96,00 |
| 20.12.2024 | 26,48 | 26,74 | 26,18 | 26,60 | 0,02% | - |
| 19.12.2024 | 27,32 | 27,34 | 26,55 | 26,59 | -1,79% | - |
| 18.12.2024 | 28,00 | 28,01 | 27,04 | 27,08 | -3,25% | - |
| 17.12.2024 | 28,01 | 28,13 | 27,66 | 27,99 | -0,34% | - |
| 16.12.2024 | 28,27 | 28,29 | 27,73 | 28,08 | -0,37% | - |
| 13.12.2024 | 28,43 | 28,86 | 28,16 | 28,19 | -0,97% | - |
| 12.12.2024 | 28,99 | 29,42 | 28,44 | 28,46 | -1,44% | - |
| 11.12.2024 | 28,75 | 29,03 | 28,37 | 28,88 | 0,56% | - |
| 10.12.2024 | 29,17 | 29,32 | 28,63 | 28,72 | -1,14% | - |
| 09.12.2024 | 27,75 | 29,42 | 27,75 | 29,05 | 2,54% | - |
| 06.12.2024 | 29,21 | 29,25 | 28,23 | 28,33 | -3,46% | - |
| 05.12.2024 | 29,42 | 29,73 | 29,32 | 29,34 | -0,32% | - |
| 04.12.2024 | 29,34 | 29,64 | 29,18 | 29,44 | 0,24% | - |
| 03.12.2024 | 28,49 | 29,83 | 28,45 | 29,37 | 3,02% | - |
| 02.12.2024 | 27,99 | 28,63 | 27,70 | 28,51 | 1,21% | - |
| 29.11.2024 | 27,88 | 28,25 | 27,86 | 28,17 | 0,81% | - |
| 28.11.2024 | 28,21 | 28,26 | 27,83 | 27,94 | -0,50% | - |
| 27.11.2024 | 27,99 | 28,39 | 27,74 | 28,08 | 0,27% | - |
| 26.11.2024 | 28,14 | 28,50 | 27,97 | 28,01 | -0,92% | - |
| 25.11.2024 | 27,88 | 28,38 | 27,86 | 28,27 | 1,69% | 54,00 |
| 22.11.2024 | 27,42 | 27,96 | 27,19 | 27,80 | 1,16% | - |
| 21.11.2024 | 27,48 | 27,58 | 27,08 | 27,48 | 0,07% | - |
| 20.11.2024 | 27,67 | 27,84 | 27,32 | 27,46 | -0,24% | - |
| 19.11.2024 | 27,65 | 28,05 | 27,16 | 27,52 | 0,07% | - |
| 18.11.2024 | 27,26 | 27,64 | 27,12 | 27,50 | 1,18% | - |
| 15.11.2024 | 26,74 | 27,30 | 26,55 | 27,18 | 1,29% | - |
| 14.11.2024 | 27,06 | 27,18 | 26,58 | 26,84 | -0,56% | - |
| 13.11.2024 | 27,02 | 27,33 | 26,92 | 26,99 | -0,18% | - |
| 12.11.2024 | 28,13 | 28,19 | 26,91 | 27,04 | -4,81% | - |
| 11.11.2024 | 28,77 | 28,92 | 28,36 | 28,40 | -1,17% | - |
| 08.11.2024 | 29,99 | 30,05 | 28,54 | 28,74 | -4,52% | - |
| 07.11.2024 | 28,48 | 30,25 | 28,39 | 30,10 | 5,93% | - |
| 06.11.2024 | 28,95 | 29,43 | 28,17 | 28,41 | -2,57% | - |
| 05.11.2024 | 29,14 | 29,39 | 28,94 | 29,16 | 0,33% | - |
| 04.11.2024 | 28,75 | 29,32 | 28,68 | 29,07 | 2,29% | - |
| 01.11.2024 | 28,54 | 28,88 | 28,39 | 28,42 | -0,56% | - |
| 31.10.2024 | 28,62 | 28,84 | 28,28 | 28,58 | -0,73% | - |
| 30.10.2024 | 29,45 | 29,59 | 28,56 | 28,79 | -2,34% | - |
| 29.10.2024 | 29,22 | 29,96 | 28,97 | 29,48 | 0,92% | - |
| 28.10.2024 | 29,38 | 29,52 | 28,92 | 29,21 | -0,15% | - |
| 25.10.2024 | 29,59 | 29,59 | 28,96 | 29,25 | -1,18% | - |
| 24.10.2024 | 29,16 | 30,36 | 29,16 | 29,60 | 1,72% | - |
| 23.10.2024 | 30,01 | 30,02 | 28,78 | 29,10 | -2,90% | - |
| 22.10.2024 | 29,60 | 31,54 | 29,25 | 29,97 | 1,90% | - |
| 21.10.2024 | 29,03 | 29,61 | 28,90 | 29,41 | 1,22% | 56,00 |
| 18.10.2024 | 28,73 | 29,29 | 28,53 | 29,06 | 1,64% | - |
| 17.10.2024 | 28,73 | 28,81 | 28,16 | 28,59 | -0,45% | 120,00 |
| 16.10.2024 | 28,69 | 29,14 | 28,25 | 28,72 | 0,07% | - |
| 15.10.2024 | 29,51 | 29,60 | 28,59 | 28,70 | -2,79% | - |
| 14.10.2024 | 29,96 | 30,00 | 29,23 | 29,52 | -1,50% | 1.260,00 |
| 11.10.2024 | 29,35 | 29,99 | 29,30 | 29,97 | 2,03% | - |
| 10.10.2024 | 29,32 | 29,39 | 28,78 | 29,38 | -0,68% | - |
| 09.10.2024 | 29,48 | 29,79 | 29,28 | 29,58 | 0,34% | - |
| 08.10.2024 | 30,25 | 30,30 | 29,10 | 29,48 | -3,28% | - |
| 07.10.2024 | 30,70 | 30,86 | 30,34 | 30,48 | -1,36% | - |
| 04.10.2024 | 30,08 | 30,91 | 29,91 | 30,90 | 2,97% | - |
| 03.10.2024 | 30,24 | 30,39 | 29,85 | 30,01 | -1,41% | - |
| 02.10.2024 | 30,15 | 30,72 | 30,10 | 30,44 | 0,91% | - |
| 01.10.2024 | 30,40 | 30,60 | 29,96 | 30,16 | -1,03% | - |
| 30.09.2024 | 30,53 | 31,09 | 30,27 | 30,48 | 0,36% | - |
| 27.09.2024 | 30,28 | 30,72 | 30,24 | 30,37 | -0,49% | - |
| 26.09.2024 | 29,08 | 30,56 | 29,08 | 30,52 | 6,18% | 1.200,00 |
| 25.09.2024 | 28,67 | 29,15 | 28,47 | 28,74 | -0,90% | - |
| 24.09.2024 | 27,33 | 29,10 | 27,33 | 29,00 | 6,50% | - |
| 23.09.2024 | 26,92 | 27,25 | 26,63 | 27,23 | 1,60% | - |
| 20.09.2024 | 27,09 | 27,36 | 26,69 | 26,80 | -1,47% | - |
| 19.09.2024 | 26,55 | 27,35 | 26,50 | 27,20 | 4,00% | - |
| 18.09.2024 | 26,13 | 26,67 | 25,98 | 26,16 | 0,11% | - |
| 17.09.2024 | 26,11 | 26,41 | 26,02 | 26,13 | 0,17% | - |
| 16.09.2024 | 25,84 | 26,09 | 25,55 | 26,08 | 0,99% | - |
| 13.09.2024 | 25,40 | 25,84 | 25,12 | 25,83 | 1,73% | - |
| 12.09.2024 | 25,76 | 25,83 | 24,99 | 25,39 | -1,28% | 16.800,00 |
| 11.09.2024 | 25,18 | 25,93 | 25,17 | 25,72 | 1,98% | - |
| 10.09.2024 | 25,53 | 25,61 | 25,01 | 25,22 | -1,64% | 900,00 |
| 09.09.2024 | 25,24 | 25,68 | 25,23 | 25,64 | 1,85% | - |
| 06.09.2024 | 25,59 | 25,79 | 25,14 | 25,17 | -1,78% | - |
| 05.09.2024 | 25,52 | 25,77 | 25,20 | 25,63 | 0,29% | - |
| 04.09.2024 | 25,58 | 25,70 | 25,35 | 25,55 | -0,37% | - |
| 03.09.2024 | 27,41 | 27,43 | 25,60 | 25,65 | -6,49% | - |
| 02.09.2024 | 27,60 | 27,73 | 27,08 | 27,43 | -1,31% | - |
| 30.08.2024 | 27,22 | 27,84 | 27,22 | 27,79 | 3,04% | - |
| 29.08.2024 | 27,12 | 27,48 | 26,97 | 26,97 | -0,59% | - |
| 28.08.2024 | 27,68 | 27,77 | 27,03 | 27,13 | -1,97% | - |
| 27.08.2024 | 27,65 | 27,95 | 27,61 | 27,68 | 0,16% | 800,00 |
| 26.08.2024 | 27,26 | 27,78 | 27,17 | 27,63 | 1,17% | - |
| 23.08.2024 | 27,13 | 27,36 | 26,91 | 27,31 | 1,54% | - |
| 22.08.2024 | 27,36 | 27,41 | 26,87 | 26,90 | -1,88% | - |
| 21.08.2024 | 27,30 | 27,66 | 27,25 | 27,41 | 0,74% | - |
| 20.08.2024 | 27,27 | 27,49 | 27,11 | 27,21 | -0,15% | - |