26,475€
-1,32%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 28,15 | 28,15 | 27,84 | 27,84 | -1,31% | 380,00 |
| 28.05.2025 | 28,45 | 28,45 | 27,94 | 28,21 | -1,33% | 517,00 |
| 27.05.2025 | 29,05 | 29,05 | 28,59 | 28,59 | -1,62% | 1.333,00 |
| 26.05.2025 | 29,14 | 29,19 | 29,06 | 29,06 | 3,71% | 122,00 |
| 23.05.2025 | 28,31 | 28,70 | 27,98 | 28,02 | -0,60% | 406,00 |
| 22.05.2025 | 28,50 | 28,50 | 28,18 | 28,19 | -2,02% | 278,00 |
| 21.05.2025 | 28,71 | 28,77 | 28,71 | 28,77 | -0,90% | 123,00 |
| 20.05.2025 | 28,82 | 29,03 | 28,75 | 29,03 | 2,51% | 320,00 |
| 19.05.2025 | 28,54 | 28,62 | 28,32 | 28,32 | -0,91% | 112,00 |
| 16.05.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -0,49% | 18,00 |
| 15.05.2025 | 28,44 | 28,72 | 28,42 | 28,72 | -0,62% | 165,00 |
| 14.05.2025 | 28,74 | 29,18 | 28,74 | 28,90 | 0,38% | 416,00 |
| 13.05.2025 | 28,66 | 29,00 | 28,66 | 28,79 | -0,24% | 340,00 |
| 12.05.2025 | 27,73 | 28,91 | 27,73 | 28,86 | 4,87% | 775,00 |
| 09.05.2025 | 27,12 | 27,52 | 27,12 | 27,52 | 0,81% | 609,00 |
| 08.05.2025 | 26,89 | 27,30 | 26,84 | 27,30 | 0,00% | 532,00 |
| 07.05.2025 | 27,34 | 27,38 | 27,25 | 27,30 | 0,81% | 2.299,00 |
| 06.05.2025 | 27,44 | 27,44 | 27,01 | 27,08 | -1,88% | 419,00 |
| 05.05.2025 | 27,75 | 27,75 | 27,23 | 27,60 | 0,07% | 2.434,00 |
| 02.05.2025 | 27,25 | 27,72 | 27,05 | 27,58 | 1,55% | 1.095,00 |
| 30.04.2025 | 27,13 | 27,33 | 26,55 | 27,16 | -0,66% | 1.013,00 |
| 29.04.2025 | 27,54 | 27,63 | 27,20 | 27,34 | -0,55% | 232,00 |
| 28.04.2025 | 27,12 | 27,49 | 27,12 | 27,49 | 1,48% | 195,00 |
| 25.04.2025 | 27,63 | 27,65 | 26,88 | 27,09 | 1,08% | 1.740,00 |
| 24.04.2025 | 27,02 | 27,02 | 26,80 | 26,80 | -0,67% | 160,00 |
| 23.04.2025 | 26,90 | 26,98 | 26,44 | 26,98 | 4,09% | 803,00 |
| 22.04.2025 | 25,09 | 25,92 | 25,09 | 25,92 | 2,21% | 823,00 |
| 17.04.2025 | 25,20 | 25,47 | 25,16 | 25,36 | 0,28% | 1.153,00 |
| 16.04.2025 | 25,36 | 25,36 | 24,87 | 25,29 | -1,94% | 279,00 |
| 15.04.2025 | 25,18 | 25,98 | 25,17 | 25,79 | -0,42% | 1.078,00 |
| 14.04.2025 | 25,46 | 25,94 | 25,46 | 25,90 | 4,31% | 3.641,00 |
| 11.04.2025 | 24,95 | 25,04 | 24,82 | 24,83 | -0,56% | 710,00 |
| 10.04.2025 | 26,66 | 26,95 | 24,48 | 24,97 | -4,18% | 409,00 |
| 09.04.2025 | 24,76 | 26,19 | 23,94 | 26,06 | 3,54% | 2.465,00 |
| 08.04.2025 | 26,34 | 26,34 | 25,17 | 25,17 | -2,33% | 173,00 |
| 07.04.2025 | 25,00 | 25,93 | 23,71 | 25,77 | -0,12% | 682,00 |
| 04.04.2025 | 28,39 | 28,39 | 25,40 | 25,80 | -9,06% | 1.112,00 |
| 03.04.2025 | 29,55 | 29,64 | 28,11 | 28,37 | -4,83% | 892,00 |
| 02.04.2025 | 30,39 | 30,39 | 29,56 | 29,81 | -1,84% | 534,00 |
| 01.04.2025 | 30,45 | 30,45 | 30,20 | 30,37 | 0,20% | 271,00 |
| 31.03.2025 | 30,78 | 30,95 | 30,01 | 30,31 | -3,13% | 576,00 |
| 28.03.2025 | 31,92 | 32,00 | 31,29 | 31,29 | -2,40% | 310,00 |
| 27.03.2025 | 32,64 | 32,64 | 32,01 | 32,06 | -2,49% | 3,00 |
| 26.03.2025 | 32,76 | 32,97 | 32,76 | 32,88 | -0,93% | 711,00 |
| 25.03.2025 | 32,54 | 33,19 | 32,54 | 33,19 | 2,44% | 10,00 |
| 24.03.2025 | 33,04 | 33,16 | 32,10 | 32,40 | -0,34% | 951,00 |
| 21.03.2025 | 32,30 | 33,00 | 32,30 | 32,51 | 0,06% | 320,00 |
| 20.03.2025 | 32,91 | 32,91 | 32,30 | 32,49 | -1,28% | 365,00 |
| 19.03.2025 | 33,74 | 33,74 | 32,91 | 32,91 | -2,00% | 154,00 |
| 18.03.2025 | 34,12 | 34,32 | 33,58 | 33,58 | 0,99% | 597,00 |
| 17.03.2025 | 32,61 | 33,37 | 32,61 | 33,25 | 1,59% | 333,00 |
| 14.03.2025 | 32,99 | 32,99 | 32,71 | 32,73 | 0,80% | 129,00 |
| 13.03.2025 | 32,12 | 32,47 | 32,12 | 32,47 | 0,37% | 205,00 |
| 12.03.2025 | 33,02 | 33,02 | 32,31 | 32,35 | -1,94% | 112,00 |
| 11.03.2025 | 34,02 | 34,02 | 32,95 | 32,99 | -2,02% | 1.039,00 |
| 10.03.2025 | 35,39 | 35,40 | 33,67 | 33,67 | -4,29% | 76,00 |
| 07.03.2025 | 33,91 | 35,39 | 33,91 | 35,18 | 3,20% | 996,00 |
| 06.03.2025 | 35,00 | 35,00 | 33,98 | 34,09 | 1,19% | 654,00 |
| 05.03.2025 | 33,79 | 33,79 | 31,38 | 33,69 | 1,05% | 1.843,00 |
| 04.03.2025 | 33,90 | 33,90 | 33,07 | 33,34 | -1,88% | 663,00 |
| 03.03.2025 | 33,62 | 34,27 | 33,54 | 33,98 | 0,80% | 192,00 |
| 28.02.2025 | 33,71 | 33,71 | 33,71 | 33,71 | -2,06% | 145,00 |
| 27.02.2025 | 34,16 | 34,45 | 33,90 | 34,42 | 1,83% | 205,00 |
| 26.02.2025 | 34,30 | 34,30 | 33,80 | 33,80 | -0,38% | 1.013,00 |