28,395€
0,37%
Echtzeit-Aktienkurs BOLIDEN AB
Bid:
Ask:
Aktienkurse zur BOLIDEN AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 33,92 | 34,12 | 33,52 | 33,93 | -0,35% | 355,00 |
| 24.02.2025 | 34,78 | 34,78 | 34,05 | 34,05 | -1,50% | 13,00 |
| 21.02.2025 | 34,69 | 34,69 | 34,43 | 34,57 | 0,06% | 761,00 |
| 20.02.2025 | 34,75 | 34,75 | 34,55 | 34,55 | 1,59% | 900,00 |
| 19.02.2025 | 34,41 | 34,45 | 34,01 | 34,01 | -0,87% | 216,00 |
| 18.02.2025 | 34,48 | 34,54 | 34,31 | 34,31 | -1,24% | 152,00 |
| 17.02.2025 | 34,37 | 34,74 | 34,37 | 34,74 | 1,55% | 371,00 |
| 14.02.2025 | 34,45 | 35,00 | 34,21 | 34,21 | -0,03% | 4.583,00 |
| 13.02.2025 | 34,07 | 34,30 | 34,00 | 34,22 | 2,61% | 290,00 |
| 12.02.2025 | 33,38 | 33,38 | 33,35 | 33,35 | 0,15% | 101,00 |
| 11.02.2025 | 33,67 | 33,67 | 32,81 | 33,30 | -2,00% | 411,00 |
| 10.02.2025 | 33,52 | 33,98 | 33,52 | 33,98 | 1,49% | 370,00 |
| 07.02.2025 | 32,75 | 33,71 | 32,66 | 33,48 | 0,63% | 2.200,00 |
| 06.02.2025 | 29,64 | 33,28 | 29,64 | 33,27 | 13,16% | 3.236,00 |
| 05.02.2025 | 29,40 | 29,40 | 29,19 | 29,40 | -0,17% | 106,00 |
| 04.02.2025 | 28,94 | 29,45 | 28,94 | 29,45 | 3,33% | 3,00 |
| 03.02.2025 | 28,32 | 28,50 | 28,32 | 28,50 | -1,93% | 1.002,00 |
| 31.01.2025 | 29,19 | 29,19 | 29,06 | 29,06 | -1,02% | 37,00 |
| 30.01.2025 | 29,38 | 29,38 | 29,36 | 29,36 | 1,38% | 99,00 |
| 29.01.2025 | 28,93 | 29,02 | 28,93 | 28,96 | -0,89% | 669,00 |
| 28.01.2025 | 29,10 | 29,27 | 29,10 | 29,22 | -0,65% | 723,00 |
| 27.01.2025 | 29,77 | 29,77 | 29,10 | 29,41 | -3,45% | 394,00 |
| 24.01.2025 | 30,27 | 30,53 | 30,27 | 30,46 | 2,28% | 2.258,00 |
| 23.01.2025 | 29,91 | 29,91 | 29,78 | 29,78 | -0,13% | 133,00 |
| 22.01.2025 | 30,30 | 30,37 | 29,82 | 29,82 | -2,29% | 147,00 |
| 21.01.2025 | 30,78 | 30,78 | 30,52 | 30,52 | -1,61% | 16,00 |
| 20.01.2025 | 30,16 | 31,03 | 30,16 | 31,02 | 2,11% | 5.207,00 |
| 17.01.2025 | 30,03 | 30,38 | 30,03 | 30,38 | 1,44% | 6.550,00 |
| 16.01.2025 | 30,00 | 30,00 | 29,95 | 29,95 | 1,22% | 2.007,00 |
| 15.01.2025 | 29,45 | 29,59 | 29,45 | 29,59 | 1,44% | 880,00 |