25,725€
0,18%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,05 | 25,76 | 24,39 | 25,73 | 3,06% | - |
| 10.04.2025 | 26,35 | 27,64 | 24,31 | 24,96 | -6,99% | 70,00 |
| 09.04.2025 | 24,78 | 27,10 | 23,79 | 26,84 | 9,44% | - |
| 08.04.2025 | 26,34 | 26,41 | 24,18 | 24,52 | -2,70% | - |
| 07.04.2025 | 24,89 | 26,60 | 23,39 | 25,20 | -1,37% | 500,00 |
| 04.04.2025 | 28,27 | 28,34 | 25,28 | 25,55 | -9,80% | 430,00 |
| 03.04.2025 | 29,47 | 29,66 | 28,01 | 28,33 | -6,18% | - |
| 02.04.2025 | 30,29 | 30,30 | 29,53 | 30,19 | -0,43% | - |
| 01.04.2025 | 30,33 | 30,64 | 30,15 | 30,32 | 0,05% | 750,00 |
| 31.03.2025 | 30,71 | 30,86 | 29,75 | 30,31 | -3,24% | 100,00 |
| 28.03.2025 | 32,05 | 32,11 | 31,14 | 31,32 | -2,70% | - |
| 27.03.2025 | 32,54 | 32,55 | 31,81 | 32,19 | -1,44% | - |
| 26.03.2025 | 33,19 | 33,62 | 32,58 | 32,66 | -1,76% | - |
| 25.03.2025 | 32,46 | 33,29 | 32,41 | 33,25 | 1,54% | - |
| 24.03.2025 | 32,93 | 33,59 | 32,52 | 32,74 | 0,74% | - |
| 21.03.2025 | 32,11 | 33,14 | 32,11 | 32,50 | -0,98% | - |
| 20.03.2025 | 32,98 | 33,53 | 32,13 | 32,82 | -0,67% | - |
| 19.03.2025 | 33,63 | 33,64 | 32,53 | 33,04 | -1,83% | - |
| 18.03.2025 | 33,29 | 34,41 | 33,23 | 33,66 | 0,96% | 1.400,00 |
| 17.03.2025 | 32,77 | 33,57 | 32,69 | 33,34 | 1,48% | 200,00 |
| 14.03.2025 | 32,37 | 33,01 | 32,27 | 32,85 | 2,08% | - |
| 13.03.2025 | 32,24 | 32,48 | 31,51 | 32,18 | 0,19% | - |
| 12.03.2025 | 33,07 | 33,26 | 32,05 | 32,12 | -2,64% | 10,00 |
| 11.03.2025 | 33,67 | 34,20 | 32,67 | 32,99 | -1,54% | - |
| 10.03.2025 | 35,28 | 35,33 | 33,22 | 33,51 | -5,27% | - |
| 07.03.2025 | 33,85 | 35,41 | 33,74 | 35,37 | 4,14% | - |
| 06.03.2025 | 34,04 | 35,28 | 33,85 | 33,97 | 0,34% | - |
| 05.03.2025 | 33,69 | 33,97 | 31,18 | 33,85 | 1,26% | - |
| 04.03.2025 | 34,17 | 34,17 | 32,95 | 33,43 | -2,07% | - |
| 03.03.2025 | 33,74 | 34,47 | 33,47 | 34,14 | 1,08% | - |
| 28.02.2025 | 33,91 | 34,27 | 33,32 | 33,77 | -0,60% | - |
| 27.02.2025 | 34,09 | 34,88 | 33,86 | 33,98 | 0,03% | - |
| 26.02.2025 | 33,92 | 34,36 | 33,82 | 33,97 | 0,64% | - |
| 25.02.2025 | 33,81 | 34,24 | 33,51 | 33,75 | -0,01% | - |
| 24.02.2025 | 34,66 | 34,71 | 33,75 | 33,76 | -1,60% | - |
| 21.02.2025 | 34,59 | 34,70 | 34,12 | 34,31 | -0,19% | - |
| 20.02.2025 | 34,01 | 34,84 | 34,00 | 34,37 | 1,19% | - |
| 19.02.2025 | 34,38 | 34,57 | 33,86 | 33,97 | -1,31% | - |
| 18.02.2025 | 34,63 | 34,77 | 34,12 | 34,42 | -0,72% | - |
| 17.02.2025 | 34,31 | 34,75 | 34,25 | 34,67 | 1,18% | - |
| 14.02.2025 | 34,17 | 35,02 | 34,16 | 34,26 | 0,45% | - |
| 13.02.2025 | 33,97 | 34,36 | 33,64 | 34,11 | 0,69% | - |
| 12.02.2025 | 33,39 | 33,98 | 33,10 | 33,87 | 2,09% | 75,00 |
| 11.02.2025 | 33,79 | 33,80 | 32,60 | 33,18 | -2,04% | - |
| 10.02.2025 | 33,62 | 33,94 | 33,19 | 33,87 | 1,82% | - |
| 07.02.2025 | 33,27 | 33,60 | 32,60 | 33,26 | 0,15% | - |
| 06.02.2025 | 29,54 | 33,30 | 29,53 | 33,21 | 12,58% | - |
| 05.02.2025 | 29,22 | 29,53 | 29,15 | 29,50 | 0,56% | - |
| 04.02.2025 | 28,93 | 29,42 | 28,80 | 29,34 | 1,80% | - |
| 03.02.2025 | 28,22 | 28,94 | 28,03 | 28,82 | -0,35% | - |
| 31.01.2025 | 29,24 | 29,33 | 28,86 | 28,92 | -1,21% | - |
| 30.01.2025 | 29,30 | 29,51 | 28,82 | 29,27 | 0,29% | - |
| 29.01.2025 | 29,32 | 29,32 | 28,86 | 29,19 | 0,33% | - |
| 28.01.2025 | 29,40 | 29,47 | 28,89 | 29,09 | -1,51% | - |
| 27.01.2025 | 29,65 | 29,72 | 28,89 | 29,54 | -1,52% | 38,00 |
| 24.01.2025 | 29,79 | 30,85 | 29,76 | 29,99 | 0,81% | - |
| 23.01.2025 | 29,79 | 29,86 | 29,49 | 29,75 | -0,03% | - |
| 22.01.2025 | 30,47 | 30,51 | 29,76 | 29,76 | -2,35% | - |
| 21.01.2025 | 30,89 | 30,96 | 30,24 | 30,48 | -1,55% | - |
| 20.01.2025 | 30,23 | 31,09 | 30,22 | 30,96 | 1,98% | - |
| 17.01.2025 | 29,89 | 30,52 | 29,87 | 30,36 | 1,86% | - |
| 16.01.2025 | 29,80 | 30,03 | 29,60 | 29,80 | 0,51% | - |
| 15.01.2025 | 29,23 | 29,77 | 29,06 | 29,65 | 1,35% | - |
| 14.01.2025 | 28,60 | 29,30 | 28,57 | 29,26 | 2,54% | - |
| 13.01.2025 | 27,95 | 28,60 | 27,73 | 28,53 | 1,51% | - |
| 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% | - |