28,375€
-0,40%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 27,96 | 28,62 | 27,64 | 28,39 | -0,37% | 806,00 |
| 10.01.2025 | 29,02 | 29,02 | 28,46 | 28,49 | -1,52% | 1.873,00 |
| 09.01.2025 | 28,93 | 28,93 | 28,93 | 28,93 | 3,84% | 120,00 |
| 08.01.2025 | 27,98 | 28,21 | 27,75 | 27,86 | -0,46% | 301,00 |
| 07.01.2025 | 27,70 | 28,35 | 27,70 | 27,99 | 1,19% | 2.740,00 |
| 06.01.2025 | 27,59 | 27,66 | 27,32 | 27,66 | -0,11% | 775,00 |
| 03.01.2025 | 27,57 | 27,70 | 27,50 | 27,69 | 0,40% | 353,00 |
| 02.01.2025 | 27,44 | 27,59 | 27,44 | 27,58 | 1,70% | 162,00 |
| 30.12.2024 | 27,12 | 27,12 | 27,12 | 27,12 | -0,07% | 3,00 |
| 27.12.2024 | 26,93 | 27,14 | 26,82 | 27,14 | 1,69% | 300,00 |
| 23.12.2024 | 26,69 | 26,69 | 26,49 | 26,69 | 1,25% | 214,00 |
| 20.12.2024 | 26,30 | 26,36 | 26,25 | 26,36 | -0,98% | 522,00 |
| 19.12.2024 | 27,33 | 27,33 | 26,62 | 26,62 | -3,31% | 354,00 |
| 18.12.2024 | 27,76 | 27,76 | 27,53 | 27,53 | -1,50% | 2.672,00 |
| 17.12.2024 | 27,76 | 28,05 | 27,70 | 27,95 | -0,36% | 198,00 |
| 16.12.2024 | 28,03 | 28,20 | 27,81 | 28,05 | -2,64% | 5.488,00 |
| 13.12.2024 | 28,58 | 28,81 | 28,58 | 28,81 | -0,55% | 206,00 |
| 12.12.2024 | 28,93 | 28,97 | 28,93 | 28,97 | -0,21% | 2,00 |
| 11.12.2024 | 28,59 | 29,22 | 28,59 | 29,03 | 0,55% | 709,00 |
| 10.12.2024 | 29,29 | 29,29 | 28,66 | 28,87 | -1,23% | 119,00 |
| 09.12.2024 | 27,90 | 29,28 | 27,90 | 29,23 | 2,81% | 1.461,00 |
| 06.12.2024 | 29,14 | 29,14 | 28,23 | 28,43 | -2,70% | 660,00 |
| 05.12.2024 | 29,70 | 29,70 | 29,22 | 29,22 | -0,75% | 256,00 |
| 04.12.2024 | 29,45 | 29,45 | 29,35 | 29,44 | -0,37% | 105,00 |
| 03.12.2024 | 28,94 | 29,55 | 28,94 | 29,55 | 4,64% | 151,00 |
| 02.12.2024 | 28,08 | 28,56 | 27,87 | 28,24 | 1,22% | 444,00 |
| 29.11.2024 | 27,90 | 27,90 | 27,90 | 27,90 | -0,43% | 175,00 |
| 28.11.2024 | 28,09 | 28,12 | 28,02 | 28,02 | 0,43% | 204,00 |
| 27.11.2024 | 28,34 | 28,34 | 27,90 | 27,90 | -1,62% | 584,00 |
| 26.11.2024 | 28,25 | 28,41 | 28,25 | 28,36 | 0,53% | 132,00 |
| 25.11.2024 | 28,09 | 28,26 | 28,09 | 28,21 | 1,91% | 124,00 |
| 22.11.2024 | 27,41 | 27,79 | 27,31 | 27,68 | 1,21% | 430,00 |
| 21.11.2024 | 27,29 | 27,52 | 27,20 | 27,35 | -0,36% | 467,00 |
| 20.11.2024 | 27,79 | 27,79 | 27,45 | 27,45 | 0,29% | 88,00 |
| 19.11.2024 | 27,71 | 27,91 | 27,37 | 27,37 | -0,69% | 452,00 |
| 18.11.2024 | 27,35 | 27,65 | 27,17 | 27,56 | 1,21% | 356,00 |
| 15.11.2024 | 26,69 | 27,23 | 26,69 | 27,23 | 2,06% | 574,00 |
| 14.11.2024 | 27,13 | 27,13 | 26,68 | 26,68 | -2,13% | 501,00 |
| 13.11.2024 | 27,10 | 27,28 | 27,10 | 27,26 | 0,29% | 175,00 |
| 12.11.2024 | 28,04 | 28,06 | 26,97 | 27,18 | -5,16% | 419,00 |
| 11.11.2024 | 28,86 | 28,87 | 28,66 | 28,66 | 0,24% | 585,00 |
| 08.11.2024 | 30,08 | 30,08 | 28,59 | 28,59 | -4,64% | 109,00 |
| 07.11.2024 | 28,53 | 29,98 | 28,53 | 29,98 | 5,60% | 1.000,00 |
| 06.11.2024 | 28,53 | 28,53 | 28,39 | 28,39 | -1,56% | 345,00 |
| 05.11.2024 | 29,25 | 29,25 | 28,84 | 28,84 | -0,89% | 650,00 |
| 04.11.2024 | 28,95 | 29,12 | 28,95 | 29,10 | 0,87% | 468,00 |
| 01.11.2024 | 28,63 | 28,85 | 28,63 | 28,85 | 1,37% | 4,00 |
| 31.10.2024 | 28,68 | 28,74 | 28,44 | 28,46 | -3,49% | 1.626,00 |
| 30.10.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -0,91% | 21,00 |
| 29.10.2024 | 29,76 | 29,76 | 29,76 | 29,76 | 2,48% | 108,00 |
| 28.10.2024 | 29,50 | 29,50 | 29,04 | 29,04 | -0,95% | 284,00 |
| 25.10.2024 | 29,47 | 29,47 | 29,14 | 29,32 | -2,40% | 930,00 |
| 24.10.2024 | 29,25 | 30,30 | 29,25 | 30,04 | 2,53% | 1.214,00 |
| 23.10.2024 | 30,06 | 30,06 | 29,00 | 29,30 | -2,56% | 919,00 |
| 22.10.2024 | 30,35 | 31,43 | 29,27 | 30,07 | 2,17% | 1.301,00 |
| 21.10.2024 | 28,87 | 29,51 | 28,87 | 29,43 | 1,00% | 431,00 |
| 18.10.2024 | 28,65 | 29,14 | 28,65 | 29,14 | 2,35% | 226,00 |
| 17.10.2024 | 28,77 | 28,77 | 28,47 | 28,47 | -1,52% | 27,00 |
| 16.10.2024 | 28,59 | 29,01 | 28,30 | 28,91 | 0,35% | 1.349,00 |
| 15.10.2024 | 29,61 | 29,61 | 28,67 | 28,81 | -1,97% | 488,00 |
| 14.10.2024 | 29,66 | 29,66 | 29,39 | 29,39 | -2,29% | 702,00 |
| 11.10.2024 | 29,83 | 30,08 | 29,72 | 30,08 | 3,69% | 153,00 |
| 10.10.2024 | 28,93 | 29,01 | 28,93 | 29,01 | -1,86% | 141,00 |
| 09.10.2024 | 29,56 | 29,56 | 29,35 | 29,56 | 0,54% | 10,00 |
| 08.10.2024 | 29,34 | 29,40 | 29,34 | 29,40 | -3,80% | 202,00 |
| 07.10.2024 | 30,92 | 30,92 | 30,45 | 30,56 | -0,59% | 66,00 |
| 04.10.2024 | 29,97 | 30,74 | 29,97 | 30,74 | 2,02% | 127,00 |
| 03.10.2024 | 30,04 | 30,13 | 30,04 | 30,13 | -1,82% | 22,00 |
| 02.10.2024 | 30,42 | 30,69 | 30,42 | 30,69 | 1,96% | 30,00 |
| 01.10.2024 | 30,08 | 30,50 | 30,03 | 30,10 | -0,99% | 2.328,00 |
| 30.09.2024 | 30,81 | 30,84 | 30,40 | 30,40 | -0,43% | 2.782,00 |
| 27.09.2024 | 30,38 | 30,59 | 30,37 | 30,53 | 0,07% | 1.809,00 |
| 26.09.2024 | 29,19 | 30,52 | 29,19 | 30,51 | 6,01% | 1.416,00 |
| 25.09.2024 | 28,77 | 28,78 | 28,60 | 28,78 | -0,52% | 262,00 |
| 24.09.2024 | 27,44 | 29,00 | 27,44 | 28,93 | 5,97% | 1.339,00 |
| 23.09.2024 | 26,81 | 27,30 | 26,79 | 27,30 | -0,04% | 2.593,00 |
| 20.09.2024 | 27,31 | 27,31 | 27,31 | 27,31 | -0,15% | 142,00 |
| 19.09.2024 | 27,11 | 27,35 | 27,11 | 27,35 | 4,63% | 2.063,00 |
| 18.09.2024 | 26,16 | 26,16 | 26,14 | 26,14 | 0,62% | 150,00 |
| 17.09.2024 | 26,18 | 26,23 | 25,98 | 25,98 | 0,12% | 148,00 |
| 16.09.2024 | 25,92 | 25,95 | 25,58 | 25,95 | 1,25% | 632,00 |
| 13.09.2024 | 25,23 | 25,63 | 25,21 | 25,63 | 1,22% | 151,00 |
| 12.09.2024 | 25,38 | 25,54 | 25,11 | 25,32 | -1,33% | 4.825,00 |
| 11.09.2024 | 25,25 | 25,83 | 25,25 | 25,66 | 1,62% | 916,00 |
| 10.09.2024 | 25,30 | 25,30 | 25,06 | 25,25 | -0,75% | 805,00 |
| 09.09.2024 | 25,56 | 25,56 | 25,43 | 25,44 | 0,63% | 142,00 |
| 06.09.2024 | 25,58 | 25,58 | 25,12 | 25,28 | 0,00% | 1.161,00 |
| 05.09.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -1,40% | 60,00 |
| 04.09.2024 | 25,53 | 25,64 | 25,52 | 25,64 | -5,32% | 212,00 |
| 03.09.2024 | 27,32 | 27,32 | 27,08 | 27,08 | -0,18% | 301,00 |
| 02.09.2024 | 27,60 | 27,60 | 27,13 | 27,13 | -1,27% | 41,00 |
| 30.08.2024 | 27,70 | 27,70 | 27,48 | 27,48 | 0,51% | 295,00 |
| 29.08.2024 | 27,26 | 27,45 | 27,26 | 27,34 | 1,03% | 980,00 |
| 28.08.2024 | 27,60 | 27,60 | 27,06 | 27,06 | -1,74% | 244,00 |
| 27.08.2024 | 27,79 | 27,79 | 27,54 | 27,54 | -0,69% | 235,00 |
| 26.08.2024 | 27,73 | 27,73 | 27,67 | 27,73 | 1,32% | 775,00 |
| 23.08.2024 | 27,06 | 27,37 | 27,06 | 27,37 | 1,60% | 2.027,00 |
| 22.08.2024 | 27,19 | 27,19 | 26,94 | 26,94 | -1,97% | 192,00 |
| 21.08.2024 | 27,44 | 27,66 | 27,38 | 27,48 | 0,66% | 22.295,00 |
| 20.08.2024 | 27,35 | 27,35 | 27,30 | 27,30 | 0,66% | 2,00 |