37,775€
0,31%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 37,76 | 38,06 | 37,48 | 37,91 | 0,66% | 25,00 |
| 15.10.2025 | 37,89 | 38,17 | 37,64 | 37,66 | 1,32% | 605,00 |
| 14.10.2025 | 36,93 | 37,17 | 36,93 | 37,17 | -2,82% | 705,00 |
| 13.10.2025 | 36,80 | 38,25 | 36,56 | 38,25 | 4,74% | 859,00 |
| 10.10.2025 | 36,56 | 37,22 | 36,52 | 36,52 | -1,62% | 909,00 |
| 09.10.2025 | 37,26 | 37,75 | 37,01 | 37,12 | 0,32% | 1.435,00 |
| 08.10.2025 | 36,49 | 37,49 | 36,22 | 37,00 | 2,18% | 274,00 |
| 07.10.2025 | 36,49 | 36,56 | 36,00 | 36,21 | -0,41% | 561,00 |
| 06.10.2025 | 35,98 | 36,47 | 35,97 | 36,36 | 0,36% | 1.034,00 |
| 03.10.2025 | 34,92 | 36,23 | 34,92 | 36,23 | 3,04% | 411,00 |
| 02.10.2025 | 35,40 | 35,42 | 34,79 | 35,16 | 0,23% | 1.146,00 |
| 01.10.2025 | 34,73 | 35,12 | 34,59 | 35,08 | 1,80% | 4.909,00 |
| 30.09.2025 | 34,71 | 34,91 | 34,24 | 34,46 | -0,69% | 1.098,00 |
| 29.09.2025 | 33,48 | 34,85 | 33,48 | 34,70 | 4,68% | 464,00 |
| 26.09.2025 | 33,20 | 33,20 | 33,15 | 33,15 | -0,06% | 54,00 |
| 25.09.2025 | 33,50 | 33,83 | 33,17 | 33,17 | -0,09% | 416,00 |
| 24.09.2025 | 32,03 | 33,20 | 31,59 | 33,20 | 3,88% | 394,00 |
| 23.09.2025 | 31,67 | 32,01 | 31,60 | 31,96 | 1,52% | 551,00 |
| 22.09.2025 | 30,76 | 31,50 | 30,52 | 31,48 | 2,21% | 659,00 |
| 19.09.2025 | 30,95 | 30,95 | 30,37 | 30,80 | 0,42% | 402,00 |
| 18.09.2025 | 30,70 | 30,70 | 30,44 | 30,67 | -0,49% | 123,00 |
| 17.09.2025 | 31,26 | 31,26 | 30,76 | 30,82 | -1,50% | 530,00 |
| 16.09.2025 | 31,34 | 31,56 | 31,29 | 31,29 | -0,73% | 7,00 |
| 15.09.2025 | 30,93 | 31,52 | 30,82 | 31,52 | 2,17% | 698,00 |
| 12.09.2025 | 30,76 | 31,02 | 30,76 | 30,85 | 2,47% | 280,00 |
| 11.09.2025 | 30,42 | 30,52 | 29,97 | 30,11 | -1,07% | - |
| 10.09.2025 | 30,56 | 30,68 | 30,21 | 30,43 | -0,39% | 90,00 |
| 09.09.2025 | 30,26 | 31,09 | 30,16 | 30,55 | 0,94% | 198,00 |
| 08.09.2025 | 30,41 | 30,53 | 29,93 | 30,27 | -0,44% | 755,00 |
| 05.09.2025 | 30,10 | 30,40 | 30,10 | 30,40 | 0,03% | 170,00 |
| 04.09.2025 | 30,73 | 30,73 | 30,39 | 30,39 | -0,91% | 541,00 |
| 03.09.2025 | 29,35 | 30,75 | 29,35 | 30,67 | 4,89% | 1.396,00 |
| 02.09.2025 | 29,57 | 29,59 | 29,23 | 29,24 | -1,68% | 799,00 |
| 01.09.2025 | 29,28 | 29,90 | 29,28 | 29,74 | 1,17% | 664,00 |
| 29.08.2025 | 29,52 | 29,59 | 29,33 | 29,40 | -0,52% | - |
| 28.08.2025 | 29,29 | 29,83 | 29,28 | 29,55 | 0,27% | - |
| 27.08.2025 | 29,42 | 29,58 | 29,42 | 29,47 | -0,10% | 722,00 |
| 26.08.2025 | 29,46 | 29,56 | 29,37 | 29,50 | 0,48% | 921,00 |
| 25.08.2025 | 29,47 | 29,69 | 29,36 | 29,36 | 1,59% | 110,00 |
| 22.08.2025 | 28,58 | 28,98 | 28,58 | 28,90 | 1,16% | 1.528,00 |
| 21.08.2025 | 28,52 | 28,57 | 28,52 | 28,57 | -0,07% | 601,00 |
| 20.08.2025 | 28,12 | 28,59 | 28,12 | 28,59 | 0,88% | 137,00 |
| 19.08.2025 | 27,92 | 28,38 | 27,92 | 28,34 | 1,43% | 76,00 |
| 18.08.2025 | 28,48 | 28,48 | 27,94 | 27,94 | -3,85% | 1.487,00 |
| 15.08.2025 | 29,00 | 29,08 | 29,00 | 29,06 | 2,54% | 306,00 |
| 14.08.2025 | 28,60 | 28,60 | 28,34 | 28,34 | -1,12% | 54,00 |
| 13.08.2025 | 28,80 | 28,80 | 28,66 | 28,66 | 0,53% | 96,00 |
| 12.08.2025 | 28,21 | 28,55 | 28,04 | 28,51 | 1,46% | 207,00 |
| 11.08.2025 | 28,73 | 28,73 | 28,10 | 28,10 | -1,26% | 191,00 |
| 08.08.2025 | 28,33 | 28,46 | 28,33 | 28,46 | 1,57% | 122,00 |
| 07.08.2025 | 27,70 | 28,18 | 27,70 | 28,02 | 1,63% | 300,00 |
| 06.08.2025 | 27,65 | 27,65 | 27,57 | 27,57 | 0,69% | 1.002,00 |
| 05.08.2025 | 27,22 | 27,38 | 27,20 | 27,38 | 1,18% | 366,00 |
| 04.08.2025 | 26,94 | 27,06 | 26,94 | 27,06 | 1,50% | 171,00 |
| 01.08.2025 | 26,81 | 26,94 | 26,66 | 26,66 | -1,37% | 607,00 |
| 31.07.2025 | 28,02 | 28,02 | 26,79 | 27,03 | -4,01% | 12.694,00 |
| 30.07.2025 | 27,65 | 28,16 | 27,65 | 28,16 | 1,48% | 5.586,00 |
| 29.07.2025 | 28,11 | 28,11 | 27,75 | 27,75 | -0,61% | 3.290,00 |
| 28.07.2025 | 28,20 | 28,20 | 27,92 | 27,92 | -1,17% | 39,00 |
| 25.07.2025 | 27,67 | 28,25 | 27,67 | 28,25 | 0,53% | 48,00 |
| 24.07.2025 | 28,78 | 28,78 | 28,10 | 28,10 | -1,82% | 1.451,00 |
| 23.07.2025 | 28,45 | 28,62 | 28,45 | 28,62 | 1,74% | 561,00 |
| 22.07.2025 | 28,10 | 28,30 | 28,07 | 28,13 | -0,11% | 279,00 |
| 21.07.2025 | 27,08 | 28,20 | 27,08 | 28,16 | 6,42% | 1.593,00 |
| 18.07.2025 | 26,83 | 27,01 | 26,14 | 26,46 | -2,22% | 3.026,00 |
| 17.07.2025 | 26,91 | 27,06 | 26,91 | 27,06 | 0,74% | 67,00 |
| 16.07.2025 | 26,53 | 26,86 | 26,53 | 26,86 | -0,78% | 152,00 |
| 15.07.2025 | 27,11 | 27,11 | 27,07 | 27,07 | -0,15% | 6.506,00 |
| 14.07.2025 | 27,38 | 27,43 | 26,94 | 27,11 | -1,60% | 274,00 |
| 11.07.2025 | 27,65 | 27,65 | 27,45 | 27,55 | 0,40% | 570,00 |
| 10.07.2025 | 26,87 | 27,74 | 25,60 | 27,44 | 2,20% | 1.891,00 |
| 09.07.2025 | 27,15 | 27,15 | 26,74 | 26,85 | -0,56% | 1.997,00 |
| 08.07.2025 | 26,58 | 27,27 | 26,58 | 27,00 | 1,35% | 121,00 |
| 07.07.2025 | 26,88 | 26,88 | 26,50 | 26,64 | -0,49% | 340,00 |
| 04.07.2025 | 26,77 | 26,77 | 26,77 | 26,77 | -2,08% | 3,00 |
| 03.07.2025 | 27,90 | 27,90 | 27,34 | 27,34 | -0,80% | 132,00 |
| 02.07.2025 | 26,95 | 27,65 | 26,95 | 27,56 | 2,84% | 66,00 |
| 01.07.2025 | 26,69 | 26,80 | 26,47 | 26,80 | 1,21% | 985,00 |
| 30.06.2025 | 27,03 | 27,03 | 26,48 | 26,48 | -1,41% | 98,00 |
| 27.06.2025 | 27,01 | 27,01 | 26,82 | 26,86 | 0,19% | 746,00 |
| 26.06.2025 | 26,42 | 26,81 | 26,38 | 26,81 | 4,12% | 754,00 |
| 25.06.2025 | 26,02 | 26,02 | 25,75 | 25,75 | -0,85% | 4,00 |
| 24.06.2025 | 26,42 | 26,42 | 25,97 | 25,97 | 1,48% | 450,00 |
| 23.06.2025 | 25,81 | 25,81 | 25,55 | 25,59 | -1,04% | 7,00 |
| 20.06.2025 | 25,86 | 25,86 | 25,86 | 25,86 | 0,94% | 38,00 |
| 19.06.2025 | 26,02 | 26,10 | 25,62 | 25,62 | -1,69% | 504,00 |
| 18.06.2025 | 26,30 | 26,30 | 26,06 | 26,06 | -0,53% | 195,00 |
| 17.06.2025 | 27,00 | 27,00 | 26,20 | 26,20 | -3,43% | 284,00 |
| 16.06.2025 | 26,61 | 27,19 | 26,61 | 27,13 | 1,50% | 127,00 |
| 13.06.2025 | 27,00 | 27,09 | 26,72 | 26,73 | -2,05% | 2.700,00 |
| 12.06.2025 | 27,48 | 27,48 | 27,11 | 27,29 | -1,66% | 7,00 |
| 11.06.2025 | 27,93 | 27,93 | 27,75 | 27,75 | -0,22% | 28,00 |
| 10.06.2025 | 27,68 | 27,90 | 27,68 | 27,81 | 0,32% | 210,00 |
| 09.06.2025 | 28,40 | 28,41 | 27,58 | 27,72 | -2,50% | 562,00 |
| 06.06.2025 | 28,12 | 28,43 | 28,11 | 28,43 | 0,49% | 8,00 |
| 05.06.2025 | 28,12 | 28,46 | 28,10 | 28,29 | 1,43% | 1.403,00 |
| 04.06.2025 | 27,81 | 28,06 | 27,81 | 27,89 | 1,71% | 119,00 |
| 03.06.2025 | 27,41 | 27,42 | 27,20 | 27,42 | -1,33% | 1.103,00 |
| 02.06.2025 | 27,55 | 27,98 | 27,38 | 27,79 | 0,76% | 226,00 |
| 30.05.2025 | 27,68 | 27,88 | 27,58 | 27,58 | -0,93% | 469,00 |