53,060€
-0,30%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 53,28 | 54,41 | 52,86 | 53,09 | -0,24% | 9.646,00 |
| 28.05.2026 | 51,36 | 53,32 | 51,36 | 53,22 | 3,34% | 2.877,00 |
| 27.05.2026 | 52,02 | 52,14 | 51,50 | 51,50 | -0,81% | 152,00 |
| 26.05.2026 | 51,44 | 52,50 | 51,18 | 51,92 | 1,09% | 2.084,00 |
| 25.05.2026 | 50,00 | 51,36 | 50,00 | 51,36 | 4,07% | 532,00 |
| 22.05.2026 | 49,52 | 49,52 | 48,97 | 49,35 | 0,28% | 484,00 |
| 21.05.2026 | 47,67 | 49,47 | 47,67 | 49,21 | 2,50% | 523,00 |
| 20.05.2026 | 45,38 | 48,31 | 45,38 | 48,01 | 5,12% | 3.013,00 |
| 19.05.2026 | 46,26 | 46,42 | 45,00 | 45,67 | -1,10% | 1.194,00 |
| 18.05.2026 | 47,24 | 47,40 | 45,99 | 46,18 | -3,08% | 1.108,00 |
| 15.05.2026 | 49,56 | 49,56 | 46,96 | 47,65 | -5,53% | 1.653,00 |
| 14.05.2026 | 50,60 | 50,76 | 50,36 | 50,44 | 0,24% | 71,00 |
| 13.05.2026 | 48,36 | 50,32 | 48,27 | 50,32 | 4,66% | 1.372,00 |
| 12.05.2026 | 48,64 | 48,66 | 47,68 | 48,08 | -1,66% | 269,00 |
| 11.05.2026 | 47,36 | 48,90 | 47,04 | 48,89 | 3,54% | 1.662,00 |
| 08.05.2026 | 49,06 | 49,74 | 47,03 | 47,22 | -3,63% | 827,00 |
| 07.05.2026 | 48,51 | 49,85 | 48,51 | 49,00 | 1,01% | 15.084,00 |
| 06.05.2026 | 45,57 | 48,89 | 45,57 | 48,51 | 6,57% | 2.016,00 |
| 05.05.2026 | 43,65 | 45,52 | 43,65 | 45,52 | 4,12% | 3.796,00 |
| 04.05.2026 | 44,53 | 46,03 | 43,60 | 43,72 | -1,00% | 11.574,00 |
| 30.04.2026 | 43,45 | 44,72 | 43,33 | 44,16 | 0,39% | 1.494,00 |
| 29.04.2026 | 44,50 | 45,38 | 43,77 | 43,99 | -4,68% | 2.338,00 |
| 28.04.2026 | 49,80 | 49,80 | 45,94 | 46,15 | -3,25% | 2.416,00 |
| 27.04.2026 | 48,99 | 48,99 | 47,67 | 47,70 | -2,21% | 953,00 |
| 24.04.2026 | 49,93 | 49,93 | 48,78 | 48,78 | -3,33% | 1.460,00 |
| 23.04.2026 | 49,85 | 51,58 | 49,83 | 50,46 | -0,24% | 402,00 |
| 22.04.2026 | 50,20 | 50,92 | 50,08 | 50,58 | 1,24% | 1.975,00 |
| 21.04.2026 | 51,46 | 51,56 | 49,96 | 49,96 | -2,73% | 1.482,00 |
| 20.04.2026 | 51,54 | 51,66 | 50,80 | 51,36 | -1,42% | 649,00 |
| 17.04.2026 | 50,62 | 52,16 | 49,05 | 52,10 | 3,29% | 1.738,00 |
| 16.04.2026 | 51,58 | 51,84 | 50,38 | 50,44 | -0,75% | 4.441,00 |
| 15.04.2026 | 50,86 | 51,30 | 49,92 | 50,82 | 0,28% | 2.124,00 |
| 14.04.2026 | 51,48 | 51,54 | 50,40 | 50,68 | 0,52% | 2.457,00 |
| 13.04.2026 | 49,91 | 50,46 | 49,17 | 50,42 | 0,56% | 1.273,00 |
| 10.04.2026 | 48,83 | 50,14 | 48,77 | 50,14 | 2,33% | 2.466,00 |
| 09.04.2026 | 49,22 | 49,41 | 48,66 | 49,00 | -0,02% | 2.751,00 |
| 08.04.2026 | 48,53 | 50,30 | 48,53 | 49,01 | 7,29% | 5.179,00 |
| 07.04.2026 | 46,39 | 47,17 | 45,58 | 45,68 | -2,08% | 3.330,00 |
| 02.04.2026 | 46,63 | 46,99 | 45,03 | 46,65 | -2,49% | 2.529,00 |
| 01.04.2026 | 44,73 | 48,67 | 44,73 | 47,84 | 7,29% | 8.304,00 |
| 31.03.2026 | 42,96 | 45,03 | 42,79 | 44,59 | 5,49% | 4.696,00 |
| 30.03.2026 | 43,07 | 43,28 | 42,27 | 42,27 | -1,70% | 1.319,00 |
| 27.03.2026 | 43,91 | 43,97 | 41,75 | 43,00 | -2,21% | 9.437,00 |
| 26.03.2026 | 53,84 | 53,84 | 43,32 | 43,97 | -19,32% | 16.525,00 |
| 25.03.2026 | 53,50 | 54,82 | 53,44 | 54,50 | 1,49% | 1.510,00 |
| 24.03.2026 | 50,98 | 53,70 | 50,96 | 53,70 | 2,40% | 16.788,00 |
| 23.03.2026 | 49,10 | 53,30 | 47,88 | 52,44 | 6,28% | 15.095,00 |
| 20.03.2026 | 52,38 | 53,50 | 49,17 | 49,34 | -4,93% | 2.105,00 |
| 19.03.2026 | 56,00 | 56,00 | 51,26 | 51,90 | -8,01% | 5.638,00 |
| 18.03.2026 | 58,82 | 59,06 | 56,28 | 56,42 | -3,22% | 2.543,00 |
| 17.03.2026 | 57,88 | 59,06 | 57,84 | 58,30 | -0,14% | 423,00 |
| 16.03.2026 | 58,46 | 58,48 | 56,38 | 58,38 | 1,67% | 2.204,00 |
| 13.03.2026 | 59,10 | 59,70 | 57,42 | 57,42 | -3,37% | 846,00 |
| 12.03.2026 | 60,32 | 60,98 | 59,00 | 59,42 | -2,46% | 1.206,00 |
| 11.03.2026 | 61,54 | 62,08 | 59,72 | 60,92 | -0,26% | 1.675,00 |
| 10.03.2026 | 59,08 | 62,06 | 59,08 | 61,08 | 3,74% | 1.157,00 |
| 09.03.2026 | 57,12 | 59,42 | 56,04 | 58,88 | 0,99% | 2.393,00 |
| 06.03.2026 | 61,14 | 61,14 | 57,12 | 58,30 | -3,60% | 3.532,00 |
| 05.03.2026 | 62,36 | 62,76 | 60,44 | 60,48 | -4,06% | 1.032,00 |
| 04.03.2026 | 62,70 | 63,04 | 62,42 | 63,04 | 3,55% | 1.682,00 |
| 03.03.2026 | 64,04 | 64,04 | 59,20 | 60,88 | -6,08% | 2.311,00 |
| 02.03.2026 | 66,94 | 67,26 | 64,38 | 64,82 | -3,08% | 4.843,00 |
| 27.02.2026 | 66,06 | 67,44 | 66,06 | 66,88 | 1,18% | 2.285,00 |
| 26.02.2026 | 67,74 | 67,74 | 64,60 | 66,10 | -2,45% | 2.342,00 |
| 25.02.2026 | 66,02 | 68,02 | 65,92 | 67,76 | 2,73% | 5.204,00 |
| 24.02.2026 | 62,70 | 65,96 | 62,70 | 65,96 | 5,60% | 3.863,00 |
| 23.02.2026 | 62,50 | 63,10 | 62,26 | 62,46 | -0,38% | 2.120,00 |
| 20.02.2026 | 61,46 | 62,70 | 61,20 | 62,70 | 3,60% | 1.160,00 |
| 19.02.2026 | 62,04 | 62,04 | 60,00 | 60,52 | -1,69% | 1.099,00 |
| 18.02.2026 | 59,32 | 61,56 | 59,32 | 61,56 | 6,54% | 1.225,00 |
| 17.02.2026 | 60,72 | 60,72 | 57,60 | 57,78 | -5,50% | 795,00 |
| 16.02.2026 | 61,50 | 61,84 | 59,94 | 61,14 | -0,33% | 1.650,00 |
| 13.02.2026 | 61,00 | 61,34 | 59,58 | 61,34 | 0,56% | 577,00 |
| 12.02.2026 | 62,90 | 63,58 | 60,00 | 61,00 | -2,77% | 3.064,00 |
| 11.02.2026 | 60,90 | 62,74 | 60,90 | 62,74 | 3,81% | 1.306,00 |
| 10.02.2026 | 60,54 | 61,26 | 60,40 | 60,44 | -0,62% | 1.899,00 |
| 09.02.2026 | 58,64 | 60,82 | 58,54 | 60,82 | 3,33% | 798,00 |
| 06.02.2026 | 57,58 | 58,88 | 57,00 | 58,86 | 2,51% | 1.900,00 |
| 05.02.2026 | 59,76 | 59,78 | 57,00 | 57,42 | -4,49% | 2.742,00 |
| 04.02.2026 | 62,70 | 63,92 | 59,46 | 60,12 | -3,34% | 3.636,00 |
| 03.02.2026 | 60,30 | 62,60 | 60,20 | 62,20 | 3,43% | 5.413,00 |
| 02.02.2026 | 58,86 | 60,94 | 53,00 | 60,14 | 1,93% | 6.302,00 |
| 30.01.2026 | 62,16 | 62,16 | 58,22 | 59,00 | -5,75% | 5.211,00 |
| 29.01.2026 | 60,24 | 64,76 | 60,24 | 62,60 | 3,57% | 8.912,00 |
| 28.01.2026 | 60,04 | 60,78 | 59,12 | 60,44 | 1,51% | 8.922,00 |
| 27.01.2026 | 59,96 | 60,26 | 58,56 | 59,54 | -0,43% | 2.746,00 |
| 26.01.2026 | 57,26 | 60,08 | 57,26 | 59,80 | 4,44% | 5.387,00 |
| 23.01.2026 | 56,08 | 57,28 | 55,84 | 57,26 | 2,29% | 8.468,00 |
| 22.01.2026 | 57,00 | 57,40 | 55,40 | 55,98 | -2,00% | 8.155,00 |
| 21.01.2026 | 55,28 | 57,12 | 55,28 | 57,12 | 3,70% | 3.092,00 |
| 20.01.2026 | 53,66 | 55,32 | 53,66 | 55,08 | 2,27% | 1.188,00 |
| 19.01.2026 | 52,62 | 54,64 | 52,38 | 53,86 | 0,67% | 1.807,00 |
| 16.01.2026 | 54,88 | 55,16 | 53,06 | 53,50 | -3,29% | 1.854,00 |
| 15.01.2026 | 55,24 | 55,66 | 53,52 | 55,32 | -0,32% | 3.137,00 |
| 14.01.2026 | 54,40 | 55,50 | 54,06 | 55,50 | 2,17% | 1.546,00 |
| 13.01.2026 | 54,32 | 54,34 | 53,70 | 54,32 | 0,59% | 703,00 |
| 12.01.2026 | 53,16 | 54,18 | 53,00 | 54,00 | 1,39% | 1.707,00 |
| 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 |