53,090€
3,89%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 51,18 | 53,26 | 50,86 | 53,26 | 4,02% | 3.963,00 |
| 08.01.2026 | 50,92 | 51,42 | 50,54 | 51,20 | 0,31% | 1.364,00 |
| 07.01.2026 | 51,04 | 51,74 | 50,18 | 51,04 | -0,89% | 3.251,00 |
| 06.01.2026 | 50,66 | 51,50 | 50,40 | 51,50 | 2,59% | 441,00 |
| 05.01.2026 | 48,33 | 51,00 | 48,33 | 50,20 | 4,24% | 1.634,00 |
| 02.01.2026 | 48,02 | 48,75 | 47,32 | 48,16 | 1,03% | 3.895,00 |
| 30.12.2025 | 47,07 | 47,67 | 47,07 | 47,67 | 1,23% | 686,00 |
| 29.12.2025 | 46,89 | 47,44 | 46,53 | 47,09 | 1,79% | 3.543,00 |
| 23.12.2025 | 45,80 | 46,51 | 45,80 | 46,26 | 1,05% | 296,00 |
| 22.12.2025 | 45,24 | 46,38 | 45,24 | 45,78 | -0,52% | 3.493,00 |
| 19.12.2025 | 45,30 | 46,02 | 45,30 | 46,02 | 1,99% | 2.530,00 |
| 18.12.2025 | 44,93 | 45,19 | 44,93 | 45,12 | 0,67% | 2.381,00 |
| 17.12.2025 | 44,40 | 45,40 | 44,39 | 44,82 | 1,75% | 2.487,00 |
| 16.12.2025 | 44,58 | 44,58 | 44,01 | 44,05 | -1,70% | 658,00 |
| 15.12.2025 | 43,87 | 44,81 | 43,87 | 44,81 | 1,54% | 3.529,00 |
| 12.12.2025 | 44,74 | 45,00 | 43,66 | 44,13 | -0,96% | 7.169,00 |
| 11.12.2025 | 43,82 | 44,91 | 43,60 | 44,56 | 0,63% | 1.690,00 |
| 10.12.2025 | 42,82 | 44,28 | 42,53 | 44,28 | 4,68% | 11.234,00 |
| 09.12.2025 | 42,68 | 42,68 | 41,87 | 42,30 | -0,77% | 542,00 |
| 08.12.2025 | 42,33 | 42,68 | 42,30 | 42,63 | 0,88% | 379,00 |
| 05.12.2025 | 42,47 | 43,24 | 41,20 | 42,26 | 0,28% | 1.825,00 |
| 04.12.2025 | 42,72 | 42,72 | 41,87 | 42,14 | -0,43% | 2.890,00 |
| 03.12.2025 | 41,72 | 42,34 | 41,41 | 42,32 | 1,71% | 423,00 |
| 02.12.2025 | 41,78 | 41,82 | 41,49 | 41,61 | 0,05% | 120,00 |
| 01.12.2025 | 41,20 | 41,67 | 40,84 | 41,59 | 0,43% | 568,00 |
| 28.11.2025 | 40,49 | 41,41 | 40,49 | 41,41 | 3,86% | 492,00 |
| 27.11.2025 | 40,76 | 40,76 | 39,87 | 39,87 | -1,70% | 22,00 |
| 26.11.2025 | 39,17 | 40,62 | 39,17 | 40,56 | 3,84% | 912,00 |
| 25.11.2025 | 38,76 | 39,06 | 38,60 | 39,06 | 2,04% | 251,00 |
| 24.11.2025 | 37,66 | 38,28 | 37,66 | 38,28 | 2,44% | 11,00 |
| 21.11.2025 | 37,10 | 37,37 | 36,75 | 37,37 | -3,04% | 506,00 |
| 20.11.2025 | 38,72 | 38,72 | 38,35 | 38,54 | 1,93% | 158,00 |
| 19.11.2025 | 37,54 | 37,81 | 37,54 | 37,81 | 0,99% | 151,00 |
| 18.11.2025 | 38,09 | 38,09 | 37,44 | 37,44 | -3,51% | 102,00 |
| 17.11.2025 | 39,25 | 39,26 | 38,63 | 38,80 | -1,20% | 198,00 |
| 14.11.2025 | 38,72 | 39,27 | 38,65 | 39,27 | -0,56% | 316,00 |
| 13.11.2025 | 40,14 | 40,43 | 39,49 | 39,49 | -1,25% | 409,00 |
| 12.11.2025 | 39,32 | 39,99 | 39,32 | 39,99 | 2,02% | 488,00 |
| 11.11.2025 | 39,03 | 39,20 | 39,02 | 39,20 | 1,58% | 22,00 |
| 10.11.2025 | 38,52 | 38,73 | 38,37 | 38,59 | 2,36% | 579,00 |
| 07.11.2025 | 37,83 | 38,30 | 37,58 | 37,70 | 0,00% | 1.840,00 |
| 06.11.2025 | 38,05 | 38,09 | 37,56 | 37,70 | 1,54% | 156,00 |
| 05.11.2025 | 37,08 | 37,30 | 37,08 | 37,13 | -0,16% | 97,00 |
| 04.11.2025 | 37,72 | 37,72 | 37,18 | 37,19 | -3,50% | 1.415,00 |
| 03.11.2025 | 39,23 | 39,28 | 38,54 | 38,54 | -1,61% | 759,00 |
| 31.10.2025 | 39,49 | 39,49 | 39,06 | 39,17 | -0,61% | 319,00 |
| 30.10.2025 | 39,63 | 39,69 | 39,41 | 39,41 | -1,08% | 601,00 |
| 29.10.2025 | 39,72 | 39,88 | 39,72 | 39,84 | 0,73% | 217,00 |
| 28.10.2025 | 39,04 | 39,55 | 38,75 | 39,55 | 1,23% | 693,00 |
| 27.10.2025 | 38,81 | 39,15 | 38,74 | 39,07 | 1,35% | 2.137,00 |
| 24.10.2025 | 39,21 | 39,51 | 38,19 | 38,55 | -2,18% | 1.534,00 |
| 23.10.2025 | 38,18 | 39,41 | 38,15 | 39,41 | 5,43% | 769,00 |
| 22.10.2025 | 37,42 | 39,00 | 37,38 | 37,38 | 0,51% | 2.470,00 |
| 21.10.2025 | 37,56 | 37,79 | 37,19 | 37,19 | -1,43% | 1.951,00 |
| 20.10.2025 | 37,11 | 38,07 | 37,11 | 37,73 | 2,17% | 1.543,00 |
| 17.10.2025 | 37,21 | 37,38 | 36,81 | 36,93 | -2,09% | 1.676,00 |
| 16.10.2025 | 37,90 | 37,90 | 37,72 | 37,72 | 0,16% | 81,00 |
| 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 |