51,150€
-2,79%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 52,08 | 52,40 | 51,20 | 51,52 | -2,09% | 947,00 |
| 08.09.2026 | 49,35 | 52,62 | 49,35 | 52,62 | 6,99% | 500,00 |
| 07.09.2026 | 49,27 | 49,27 | 48,90 | 49,18 | 0,22% | 5.188,00 |
| 04.09.2026 | 49,00 | 49,45 | 48,90 | 49,07 | -0,57% | 631,00 |
| 03.09.2026 | 48,81 | 49,35 | 48,74 | 49,35 | 1,23% | 65,00 |
| 02.09.2026 | 49,20 | 49,55 | 48,11 | 48,75 | -1,99% | 608,00 |
| 01.09.2026 | 50,86 | 51,36 | 49,41 | 49,74 | -1,23% | 459,00 |
| 31.08.2026 | 51,74 | 51,74 | 50,36 | 50,36 | -2,33% | 1.620,00 |
| 28.08.2026 | 51,16 | 52,16 | 50,96 | 51,56 | 1,14% | 1.625,00 |
| 27.08.2026 | 51,04 | 51,20 | 50,72 | 50,98 | -2,45% | 890,00 |
| 26.08.2026 | 52,52 | 53,44 | 52,26 | 52,26 | 0,50% | 1.188,00 |
| 25.08.2026 | 51,20 | 52,18 | 51,06 | 52,00 | 0,74% | 722,00 |
| 24.08.2026 | 51,22 | 52,02 | 51,18 | 51,62 | 0,62% | 1.682,00 |
| 21.08.2026 | 48,95 | 51,30 | 48,60 | 51,30 | 6,06% | 2.364,00 |
| 20.08.2026 | 48,29 | 48,37 | 47,34 | 48,37 | -0,06% | 2.138,00 |
| 19.08.2026 | 46,74 | 48,40 | 46,74 | 48,40 | 3,31% | 591,00 |
| 18.08.2026 | 47,77 | 47,77 | 46,82 | 46,85 | -1,78% | 571,00 |
| 17.08.2026 | 47,96 | 48,50 | 47,68 | 47,70 | -0,27% | 1.453,00 |
| 14.08.2026 | 48,13 | 48,13 | 47,04 | 47,83 | -0,31% | 729,00 |
| 13.08.2026 | 49,50 | 49,51 | 47,40 | 47,98 | -2,32% | 817,00 |
| 12.08.2026 | 47,99 | 49,62 | 47,83 | 49,12 | 2,63% | 540,00 |
| 11.08.2026 | 48,12 | 48,40 | 47,86 | 47,86 | -0,15% | 373,00 |
| 10.08.2026 | 47,39 | 48,12 | 47,34 | 47,93 | 1,35% | 3.114,00 |
| 07.08.2026 | 46,48 | 47,75 | 46,48 | 47,29 | 2,43% | 756,00 |
| 06.08.2026 | 47,03 | 47,03 | 46,17 | 46,17 | -0,75% | 338,00 |
| 05.08.2026 | 45,86 | 47,10 | 45,86 | 46,52 | 1,79% | 2.379,00 |
| 04.08.2026 | 44,27 | 45,72 | 44,27 | 45,70 | 5,15% | 413,00 |
| 03.08.2026 | 44,01 | 44,01 | 42,49 | 43,46 | -1,50% | 609,00 |
| 31.07.2026 | 43,56 | 44,48 | 43,44 | 44,12 | 1,75% | 472,00 |
| 30.07.2026 | 42,63 | 43,86 | 42,53 | 43,36 | 1,52% | 797,00 |
| 29.07.2026 | 42,40 | 42,71 | 41,66 | 42,71 | 0,38% | 1.301,00 |
| 28.07.2026 | 42,89 | 42,89 | 41,91 | 42,55 | -0,95% | 1.957,00 |
| 27.07.2026 | 43,22 | 43,96 | 42,96 | 42,96 | -1,29% | 1.106,00 |
| 24.07.2026 | 43,01 | 43,70 | 42,71 | 43,52 | 1,04% | 432,00 |
| 23.07.2026 | 44,44 | 44,44 | 43,05 | 43,07 | -4,29% | 2.349,00 |
| 22.07.2026 | 43,11 | 45,03 | 42,90 | 45,00 | 4,58% | 34.279,00 |
| 21.07.2026 | 45,58 | 45,58 | 42,50 | 43,03 | -5,80% | 2.850,00 |
| 20.07.2026 | 45,56 | 45,82 | 45,30 | 45,68 | 0,95% | 535,00 |
| 17.07.2026 | 45,53 | 45,83 | 44,89 | 45,25 | -1,82% | 1.128,00 |
| 16.07.2026 | 46,14 | 46,38 | 45,47 | 46,09 | -2,41% | 709,00 |
| 15.07.2026 | 48,15 | 48,15 | 47,04 | 47,23 | -2,13% | 365,00 |
| 14.07.2026 | 46,24 | 48,26 | 46,24 | 48,26 | 3,47% | 2.616,00 |
| 13.07.2026 | 46,79 | 47,00 | 46,34 | 46,64 | -1,54% | 571,00 |
| 10.07.2026 | 47,41 | 47,95 | 47,37 | 47,37 | 1,61% | 277,00 |
| 09.07.2026 | 45,44 | 46,62 | 45,44 | 46,62 | 2,82% | 1.360,00 |
| 08.07.2026 | 47,38 | 47,64 | 45,25 | 45,34 | -5,25% | 2.092,00 |
| 07.07.2026 | 47,86 | 48,01 | 47,35 | 47,85 | 0,29% | 386,00 |
| 06.07.2026 | 47,89 | 48,05 | 47,58 | 47,71 | -0,46% | 163,00 |
| 03.07.2026 | 47,92 | 47,98 | 47,47 | 47,93 | 0,84% | 1.645,00 |
| 02.07.2026 | 48,71 | 48,83 | 47,00 | 47,53 | -2,16% | 234,00 |
| 01.07.2026 | 48,42 | 49,00 | 47,98 | 48,58 | -1,26% | 1.852,00 |
| 30.06.2026 | 48,45 | 49,20 | 48,45 | 49,20 | 1,17% | 17,00 |
| 29.06.2026 | 48,79 | 48,99 | 48,44 | 48,63 | 0,14% | 156,00 |
| 26.06.2026 | 48,97 | 49,01 | 48,00 | 48,56 | -1,48% | 412,00 |
| 25.06.2026 | 48,12 | 49,48 | 48,12 | 49,29 | 2,39% | 5.297,00 |
| 24.06.2026 | 49,58 | 49,58 | 47,70 | 48,14 | -1,80% | 7.436,00 |
| 23.06.2026 | 50,92 | 50,92 | 48,70 | 49,02 | -4,52% | 1.252,00 |
| 22.06.2026 | 51,16 | 51,64 | 50,62 | 51,34 | -0,81% | 1.093,00 |
| 19.06.2026 | 52,06 | 52,06 | 51,48 | 51,76 | -0,65% | 104,00 |
| 18.06.2026 | 53,48 | 53,48 | 51,74 | 52,10 | -2,62% | 2.525,00 |
| 17.06.2026 | 53,32 | 53,52 | 53,06 | 53,50 | 1,48% | 1.070,00 |
| 16.06.2026 | 52,84 | 53,70 | 52,38 | 52,72 | 0,92% | 10.600,00 |
| 15.06.2026 | 50,00 | 52,78 | 49,95 | 52,24 | 6,01% | 3.013,00 |
| 12.06.2026 | 47,58 | 49,28 | 47,58 | 49,28 | 3,68% | 910,00 |
| 11.06.2026 | 45,46 | 47,53 | 45,46 | 47,53 | 4,62% | 1.699,00 |
| 10.06.2026 | 47,44 | 47,44 | 45,43 | 45,43 | -3,85% | 90,00 |
| 09.06.2026 | 48,57 | 48,85 | 46,65 | 47,25 | -4,26% | 2.085,00 |
| 08.06.2026 | 49,59 | 49,95 | 49,14 | 49,35 | -1,34% | 515,00 |
| 05.06.2026 | 52,16 | 52,56 | 49,75 | 50,02 | -4,43% | 908,00 |
| 04.06.2026 | 53,28 | 53,28 | 52,34 | 52,34 | -1,17% | 464,00 |
| 03.06.2026 | 54,92 | 55,30 | 52,96 | 52,96 | -4,06% | 1.469,00 |
| 02.06.2026 | 53,32 | 55,38 | 53,28 | 55,20 | 4,15% | 1.671,00 |
| 01.06.2026 | 53,04 | 53,76 | 51,74 | 53,00 | 0,08% | 2.265,00 |
| 29.05.2026 | 53,40 | 54,30 | 52,94 | 52,96 | -0,49% | 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 |