37,805€
-0,30%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 37,76 | 38,11 | 37,47 | 37,70 | -0,59% | - |
| 15.10.2025 | 37,79 | 38,19 | 37,55 | 37,92 | 1,47% | - |
| 14.10.2025 | 37,85 | 37,88 | 36,87 | 37,37 | -1,53% | - |
| 13.10.2025 | 36,72 | 38,16 | 36,64 | 37,95 | 2,68% | - |
| 10.10.2025 | 37,30 | 37,33 | 36,14 | 36,96 | -1,73% | - |
| 09.10.2025 | 37,38 | 38,04 | 36,78 | 37,61 | 1,65% | 170,00 |
| 08.10.2025 | 36,85 | 37,53 | 36,74 | 37,00 | 1,65% | 134,00 |
| 07.10.2025 | 36,41 | 36,64 | 35,91 | 36,40 | 0,00% | - |
| 06.10.2025 | 36,10 | 36,59 | 35,94 | 36,40 | 1,28% | 170,00 |
| 03.10.2025 | 35,04 | 36,17 | 35,02 | 35,94 | 2,83% | - |
| 02.10.2025 | 35,28 | 35,56 | 34,84 | 34,95 | -0,37% | - |
| 01.10.2025 | 34,31 | 35,31 | 34,25 | 35,08 | 1,36% | - |
| 30.09.2025 | 34,79 | 34,93 | 34,39 | 34,61 | 3,50% | - |
| 29.09.2025 | 33,56 | 34,90 | 33,44 | 33,44 | 0,45% | - |
| 26.09.2025 | 33,31 | 33,49 | 32,96 | 33,29 | 0,06% | - |
| 25.09.2025 | 33,21 | 34,07 | 32,93 | 33,27 | 2,46% | - |
| 24.09.2025 | 31,92 | 33,29 | 31,50 | 32,47 | 2,46% | - |
| 23.09.2025 | 31,55 | 32,15 | 31,11 | 31,69 | 0,86% | - |
| 22.09.2025 | 30,64 | 31,59 | 30,56 | 31,42 | 3,97% | - |
| 19.09.2025 | 30,52 | 30,93 | 30,22 | 30,22 | -2,04% | - |
| 18.09.2025 | 30,61 | 31,11 | 30,46 | 30,85 | 1,30% | - |
| 17.09.2025 | 31,17 | 31,21 | 30,28 | 30,46 | -3,26% | - |
| 16.09.2025 | 31,44 | 31,73 | 31,09 | 31,48 | 0,64% | - |
| 15.09.2025 | 30,85 | 31,56 | 30,76 | 31,28 | 1,59% | - |
| 12.09.2025 | 30,46 | 31,09 | 30,38 | 30,79 | 1,58% | - |
| 11.09.2025 | 30,42 | 30,52 | 29,88 | 30,31 | -0,79% | - |
| 10.09.2025 | 30,56 | 30,70 | 30,22 | 30,55 | 0,23% | - |
| 09.09.2025 | 30,26 | 31,08 | 30,24 | 30,48 | 1,20% | - |
| 08.09.2025 | 30,41 | 30,52 | 29,94 | 30,12 | -0,26% | - |
| 05.09.2025 | 29,88 | 30,61 | 29,87 | 30,20 | 1,21% | - |
| 04.09.2025 | 30,62 | 31,07 | 29,64 | 29,84 | -2,36% | - |
| 03.09.2025 | 29,41 | 30,79 | 29,34 | 30,56 | 4,73% | 100,00 |
| 02.09.2025 | 29,49 | 29,62 | 29,01 | 29,18 | -1,02% | - |
| 01.09.2025 | 29,43 | 29,79 | 29,38 | 29,48 | 0,72% | - |
| 29.08.2025 | 29,51 | 29,58 | 29,27 | 29,27 | -0,95% | - |
| 28.08.2025 | 29,29 | 29,83 | 29,28 | 29,55 | 1,48% | - |
| 27.08.2025 | 29,38 | 29,66 | 29,12 | 29,12 | -0,34% | - |
| 26.08.2025 | 29,35 | 29,61 | 29,22 | 29,22 | -0,71% | - |
| 25.08.2025 | 29,60 | 29,70 | 29,42 | 29,43 | -0,67% | - |
| 22.08.2025 | 28,70 | 29,67 | 28,65 | 29,63 | 4,24% | - |
| 21.08.2025 | 28,50 | 28,59 | 28,34 | 28,43 | -0,35% | - |
| 20.08.2025 | 28,23 | 28,54 | 28,13 | 28,53 | 0,83% | - |
| 19.08.2025 | 27,84 | 28,59 | 27,84 | 28,29 | 1,42% | - |
| 18.08.2025 | 28,90 | 28,94 | 27,72 | 27,90 | -3,46% | - |
| 15.08.2025 | 28,51 | 29,17 | 28,50 | 28,90 | 1,55% | - |
| 14.08.2025 | 28,51 | 28,66 | 28,22 | 28,46 | -1,13% | - |
| 13.08.2025 | 28,80 | 28,88 | 28,58 | 28,78 | -0,05% | - |
| 12.08.2025 | 28,13 | 28,81 | 28,09 | 28,80 | 1,75% | - |
| 11.08.2025 | 28,61 | 28,86 | 28,17 | 28,30 | -1,03% | - |
| 08.08.2025 | 28,09 | 28,61 | 28,07 | 28,60 | 1,74% | - |
| 07.08.2025 | 27,55 | 28,32 | 27,46 | 28,11 | 2,50% | - |
| 06.08.2025 | 27,42 | 27,72 | 27,22 | 27,42 | 0,51% | - |
| 05.08.2025 | 27,15 | 27,44 | 27,07 | 27,28 | 0,85% | - |
| 04.08.2025 | 26,87 | 27,09 | 26,79 | 27,05 | 1,37% | - |
| 01.08.2025 | 26,71 | 26,95 | 26,58 | 26,69 | -0,73% | - |
| 31.07.2025 | 27,63 | 27,63 | 26,76 | 26,88 | -3,62% | - |
| 30.07.2025 | 27,78 | 28,27 | 27,40 | 27,89 | 0,38% | - |
| 29.07.2025 | 28,15 | 28,18 | 27,75 | 27,79 | -1,10% | - |
| 28.07.2025 | 28,52 | 28,60 | 27,59 | 28,10 | -0,57% | - |
| 25.07.2025 | 27,98 | 28,27 | 27,57 | 28,26 | 0,96% | - |
| 24.07.2025 | 28,87 | 28,98 | 27,96 | 27,99 | -3,22% | - |
| 23.07.2025 | 28,56 | 28,92 | 28,29 | 28,92 | 1,78% | - |
| 22.07.2025 | 28,02 | 28,46 | 27,99 | 28,41 | 1,27% | - |
| 21.07.2025 | 27,32 | 28,29 | 27,30 | 28,06 | 5,97% | - |
| 18.07.2025 | 26,22 | 27,18 | 25,87 | 26,48 | -1,84% | - |
| 17.07.2025 | 27,00 | 27,20 | 26,77 | 26,97 | 0,04% | - |
| 16.07.2025 | 26,73 | 27,10 | 26,50 | 26,96 | 0,56% | - |
| 15.07.2025 | 27,07 | 27,35 | 26,81 | 26,81 | -0,81% | - |
| 14.07.2025 | 27,34 | 27,48 | 26,90 | 27,03 | -1,51% | - |
| 11.07.2025 | 27,55 | 27,71 | 27,40 | 27,45 | -0,71% | - |
| 10.07.2025 | 26,93 | 27,75 | 25,80 | 27,64 | 2,48% | - |
| 09.07.2025 | 27,23 | 27,24 | 26,69 | 26,97 | -1,06% | - |
| 08.07.2025 | 26,69 | 27,38 | 26,67 | 27,26 | 2,40% | - |
| 07.07.2025 | 26,79 | 26,86 | 26,45 | 26,62 | -0,19% | - |
| 04.07.2025 | 27,22 | 27,23 | 26,62 | 26,67 | -2,24% | - |
| 03.07.2025 | 27,85 | 28,23 | 27,26 | 27,28 | -2,15% | - |
| 02.07.2025 | 26,71 | 27,90 | 26,71 | 27,88 | 5,13% | - |
| 01.07.2025 | 26,43 | 26,71 | 26,37 | 26,52 | 0,26% | - |
| 30.06.2025 | 26,97 | 27,04 | 26,32 | 26,45 | -1,91% | - |
| 27.06.2025 | 26,86 | 27,20 | 26,60 | 26,97 | 0,90% | - |
| 26.06.2025 | 25,72 | 26,73 | 25,72 | 26,73 | 4,05% | - |
| 25.06.2025 | 26,09 | 26,27 | 25,64 | 25,69 | -1,59% | - |
| 24.06.2025 | 26,24 | 26,61 | 26,00 | 26,10 | 1,01% | - |
| 23.06.2025 | 25,74 | 25,95 | 25,41 | 25,84 | 0,02% | - |
| 20.06.2025 | 25,98 | 26,13 | 25,81 | 25,84 | 0,17% | - |
| 19.06.2025 | 26,10 | 26,14 | 25,66 | 25,79 | -1,86% | - |
| 18.06.2025 | 26,13 | 26,45 | 26,03 | 26,28 | 0,71% | - |
| 17.06.2025 | 27,12 | 27,30 | 26,08 | 26,10 | -4,13% | - |
| 16.06.2025 | 26,69 | 27,45 | 26,68 | 27,22 | 2,06% | - |
| 13.06.2025 | 26,71 | 27,14 | 26,64 | 26,67 | -2,13% | - |
| 12.06.2025 | 27,40 | 27,53 | 27,10 | 27,25 | -0,98% | - |
| 11.06.2025 | 27,83 | 28,22 | 27,48 | 27,52 | -1,33% | - |
| 10.06.2025 | 27,63 | 27,92 | 27,61 | 27,89 | 1,14% | - |
| 09.06.2025 | 28,40 | 28,41 | 27,57 | 27,58 | -2,89% | - |
| 06.06.2025 | 28,21 | 28,42 | 28,16 | 28,40 | 0,78% | - |
| 05.06.2025 | 27,99 | 28,47 | 27,97 | 28,18 | 0,61% | - |
| 04.06.2025 | 27,60 | 28,13 | 27,55 | 28,01 | 1,76% | - |
| 03.06.2025 | 27,82 | 27,84 | 27,14 | 27,52 | -1,47% | - |
| 02.06.2025 | 27,47 | 27,93 | 27,35 | 27,93 | 0,81% | - |
| 30.05.2025 | 27,91 | 28,06 | 27,38 | 27,71 | -1,05% | - |