51,720€
-2,01%
Echtzeit-Aktienkurs BOLIDEN AB
Bid:
Ask:
Aktienkurse zur BOLIDEN AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 53,55 | 53,67 | 51,53 | 51,89 | -1,93% | 14.525,00 |
| 17.06.2026 | 53,00 | 53,73 | 52,80 | 52,91 | 0,21% | - |
| 16.06.2026 | 52,33 | 53,71 | 52,27 | 52,80 | 0,90% | - |
| 15.06.2026 | 50,08 | 52,79 | 50,03 | 52,33 | 6,25% | - |
| 12.06.2026 | 47,45 | 49,45 | 47,45 | 49,25 | 3,38% | 27.900,00 |
| 11.06.2026 | 45,67 | 47,69 | 45,57 | 47,64 | 4,60% | - |
| 10.06.2026 | 47,29 | 47,38 | 45,55 | 45,55 | -3,95% | 1.390,00 |
| 09.06.2026 | 48,81 | 49,12 | 46,70 | 47,42 | -3,76% | - |
| 08.06.2026 | 49,31 | 50,03 | 48,39 | 49,28 | -0,61% | - |
| 05.06.2026 | 52,31 | 52,41 | 49,45 | 49,58 | -5,57% | - |
| 04.06.2026 | 53,12 | 53,30 | 52,05 | 52,50 | -1,15% | - |
| 03.06.2026 | 55,09 | 55,14 | 52,93 | 53,11 | -3,72% | 170,00 |
| 02.06.2026 | 53,13 | 55,47 | 53,03 | 55,16 | 3,96% | - |
| 01.06.2026 | 53,24 | 53,85 | 51,52 | 53,06 | -0,04% | 1.496,00 |
| 29.05.2026 | 53,28 | 54,41 | 52,85 | 53,08 | 0,11% | - |
| 28.05.2026 | 52,13 | 53,31 | 51,67 | 53,02 | 2,83% | - |
| 27.05.2026 | 51,81 | 52,36 | 51,06 | 51,56 | -0,48% | - |
| 26.05.2026 | 51,30 | 52,54 | 51,22 | 51,81 | 0,45% | 5.525,00 |
| 25.05.2026 | 49,98 | 51,69 | 49,90 | 51,58 | 5,05% | - |
| 22.05.2026 | 49,24 | 49,57 | 48,80 | 49,10 | -0,32% | - |
| 21.05.2026 | 47,95 | 49,44 | 47,29 | 49,26 | 2,21% | - |
| 20.05.2026 | 45,19 | 48,41 | 45,19 | 48,20 | 6,26% | - |
| 19.05.2026 | 46,11 | 46,64 | 44,98 | 45,36 | -2,13% | - |
| 18.05.2026 | 47,03 | 47,44 | 45,91 | 46,34 | -2,38% | 180,00 |
| 15.05.2026 | 49,17 | 49,55 | 46,87 | 47,47 | -5,76% | 24.000,00 |
| 14.05.2026 | 50,43 | 50,78 | 50,34 | 50,37 | 0,18% | - |
| 13.05.2026 | 48,38 | 50,31 | 48,36 | 50,28 | 4,53% | 6.808,00 |
| 12.05.2026 | 48,47 | 48,89 | 47,53 | 48,10 | -1,36% | 1.600,00 |
| 11.05.2026 | 47,22 | 49,00 | 46,93 | 48,77 | 2,74% | 1.100,00 |
| 08.05.2026 | 48,86 | 49,82 | 46,37 | 47,47 | -2,70% | - |
| 07.05.2026 | 48,61 | 49,98 | 48,58 | 48,78 | 0,56% | 290,00 |
| 06.05.2026 | 45,82 | 49,00 | 45,76 | 48,51 | 6,99% | 704,00 |
| 05.05.2026 | 43,81 | 45,40 | 43,73 | 45,34 | 3,54% | - |
| 04.05.2026 | 44,44 | 46,07 | 43,58 | 43,79 | -1,15% | 90,00 |
| 30.04.2026 | 43,60 | 44,95 | 43,48 | 44,30 | 0,91% | - |
| 29.04.2026 | 44,50 | 45,66 | 43,64 | 43,90 | -4,05% | - |
| 28.04.2026 | 48,50 | 48,50 | 45,58 | 45,76 | -4,71% | - |
| 27.04.2026 | 48,81 | 49,22 | 47,53 | 48,02 | -1,99% | 2.600,00 |
| 24.04.2026 | 50,73 | 50,73 | 48,79 | 48,99 | -3,41% | - |
| 23.04.2026 | 49,89 | 51,84 | 49,67 | 50,72 | 0,77% | - |
| 22.04.2026 | 50,32 | 51,07 | 50,04 | 50,33 | 1,64% | - |
| 21.04.2026 | 51,38 | 51,63 | 49,42 | 49,52 | -3,62% | - |
| 20.04.2026 | 51,40 | 51,54 | 50,64 | 51,38 | -0,73% | 672,00 |
| 17.04.2026 | 50,46 | 52,42 | 49,08 | 51,76 | 3,11% | 21,00 |
| 16.04.2026 | 50,87 | 52,02 | 50,11 | 50,20 | -1,06% | - |
| 15.04.2026 | 50,73 | 51,34 | 50,01 | 50,74 | -0,29% | 5.620,00 |
| 14.04.2026 | 50,60 | 51,63 | 50,36 | 50,89 | 0,37% | 7.000,00 |
| 13.04.2026 | 49,69 | 50,70 | 48,89 | 50,70 | 1,16% | 46.400,00 |
| 10.04.2026 | 48,46 | 50,29 | 48,33 | 50,12 | 3,07% | - |
| 09.04.2026 | 49,14 | 49,51 | 48,50 | 48,63 | -1,01% | - |
| 08.04.2026 | 48,87 | 50,32 | 48,81 | 49,12 | 5,58% | 4.800,00 |
| 07.04.2026 | 46,25 | 47,28 | 45,57 | 46,53 | -0,08% | 4.343,00 |
| 02.04.2026 | 46,65 | 46,88 | 45,01 | 46,56 | -2,60% | 21.900,00 |
| 01.04.2026 | 44,94 | 48,50 | 44,93 | 47,81 | 7,43% | 3.370,00 |
| 31.03.2026 | 43,08 | 44,99 | 42,56 | 44,50 | 5,38% | - |
| 30.03.2026 | 43,16 | 43,80 | 42,07 | 42,23 | -2,15% | 935,00 |
| 27.03.2026 | 43,82 | 43,91 | 41,71 | 43,16 | -1,38% | 4.785,00 |
| 26.03.2026 | 49,50 | 49,51 | 43,11 | 43,77 | -19,40% | 5.150,00 |
| 25.03.2026 | 53,37 | 54,89 | 53,23 | 54,30 | 1,59% | 1.000,00 |
| 24.03.2026 | 52,17 | 53,58 | 50,75 | 53,45 | 2,47% | - |
| 23.03.2026 | 48,50 | 53,40 | 47,53 | 52,16 | 5,34% | 165,00 |
| 20.03.2026 | 51,77 | 53,51 | 49,08 | 49,52 | -5,02% | 14.850,00 |
| 19.03.2026 | 55,93 | 56,11 | 50,94 | 52,13 | -6,86% | 3.920,00 |
| 18.03.2026 | 58,67 | 59,18 | 55,89 | 55,97 | -3,60% | - |
| 17.03.2026 | 57,76 | 59,16 | 57,70 | 58,06 | -0,21% | 2.325,00 |
| 16.03.2026 | 58,26 | 58,85 | 56,01 | 58,18 | 1,06% | 540,00 |
| 13.03.2026 | 59,40 | 59,89 | 57,56 | 57,57 | -3,18% | 646,00 |
| 12.03.2026 | 60,10 | 61,40 | 58,89 | 59,46 | -2,48% | - |
| 11.03.2026 | 61,50 | 62,12 | 59,92 | 60,97 | -0,55% | - |
| 10.03.2026 | 59,11 | 62,13 | 59,01 | 61,31 | 4,06% | - |
| 09.03.2026 | 56,42 | 59,38 | 55,56 | 58,92 | 0,92% | 2.110,00 |
| 06.03.2026 | 60,87 | 61,67 | 57,31 | 58,38 | -3,73% | - |
| 05.03.2026 | 62,44 | 63,30 | 60,09 | 60,64 | -3,68% | - |
| 04.03.2026 | 60,27 | 63,10 | 60,11 | 62,96 | 3,43% | 14.750,00 |
| 03.03.2026 | 63,59 | 63,63 | 59,17 | 60,87 | -5,53% | 8.750,00 |
| 02.03.2026 | 67,11 | 67,26 | 64,03 | 64,43 | -4,04% | 346,00 |
| 27.02.2026 | 66,60 | 67,97 | 66,47 | 67,14 | 2,19% | - |
| 26.02.2026 | 67,59 | 67,74 | 64,45 | 65,70 | -2,98% | 380,00 |
| 25.02.2026 | 65,96 | 68,06 | 65,94 | 67,72 | 2,81% | 2.360,00 |
| 24.02.2026 | 62,91 | 65,97 | 62,85 | 65,87 | 5,31% | - |
| 23.02.2026 | 62,89 | 63,76 | 62,18 | 62,55 | -0,29% | - |
| 20.02.2026 | 61,12 | 62,77 | 61,03 | 62,73 | 2,72% | 5.056,00 |
| 19.02.2026 | 61,83 | 61,85 | 59,59 | 61,07 | -1,05% | - |
| 18.02.2026 | 59,31 | 61,89 | 59,18 | 61,72 | 4,50% | - |
| 17.02.2026 | 60,84 | 60,85 | 57,41 | 59,06 | -3,23% | 354,00 |
| 16.02.2026 | 61,63 | 61,79 | 59,91 | 61,03 | -0,36% | - |
| 13.02.2026 | 60,49 | 61,73 | 59,19 | 61,25 | 1,01% | - |
| 12.02.2026 | 63,10 | 63,67 | 60,50 | 60,64 | -3,32% | - |
| 11.02.2026 | 61,09 | 62,99 | 60,99 | 62,72 | 3,60% | - |
| 10.02.2026 | 60,78 | 61,35 | 60,25 | 60,54 | -0,57% | - |
| 09.02.2026 | 58,73 | 60,90 | 58,33 | 60,89 | 3,98% | 2.720,00 |
| 06.02.2026 | 57,53 | 59,01 | 56,77 | 58,56 | 1,97% | - |
| 05.02.2026 | 59,88 | 59,90 | 56,66 | 57,43 | -4,17% | 24.800,00 |
| 04.02.2026 | 62,54 | 63,96 | 59,63 | 59,93 | -3,65% | - |
| 03.02.2026 | 60,81 | 62,84 | 59,83 | 62,20 | 3,77% | 1.568,00 |
| 02.02.2026 | 57,49 | 61,04 | 53,62 | 59,94 | 1,15% | 3.795,00 |
| 30.01.2026 | 61,39 | 61,63 | 58,14 | 59,26 | -5,43% | 4.460,00 |
| 29.01.2026 | 61,71 | 64,90 | 61,15 | 62,66 | 4,03% | 17.000,00 |
| 28.01.2026 | 59,75 | 60,86 | 59,35 | 60,23 | 1,57% | 3.720,00 |
| 27.01.2026 | 60,05 | 60,09 | 58,27 | 59,30 | -0,57% | 4.800,00 |