25,390€
-4,08%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 24,85 | 25,21 | 24,39 | 25,07 | -5,31% | - |
| 10.04.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 7,04% | - |
| 09.04.2025 | 24,73 | 24,73 | 24,73 | 24,73 | -2,56% | - |
| 08.04.2025 | 26,03 | 26,18 | 25,38 | 25,38 | 7,00% | 330,00 |
| 07.04.2025 | 24,39 | 24,39 | 23,72 | 23,72 | -15,56% | 1.509,00 |
| 04.04.2025 | 28,09 | 28,09 | 28,09 | 28,09 | -4,68% | - |
| 03.04.2025 | 29,47 | 29,47 | 29,47 | 29,47 | -2,16% | - |
| 02.04.2025 | 30,12 | 30,12 | 30,12 | 30,12 | 0,13% | - |
| 01.04.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -1,38% | - |
| 31.03.2025 | 30,74 | 30,74 | 30,50 | 30,50 | -3,48% | 175,00 |
| 28.03.2025 | 31,85 | 31,85 | 31,60 | 31,60 | -2,53% | 44,00 |
| 27.03.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -1,88% | - |
| 26.03.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 1,91% | - |
| 25.03.2025 | 32,42 | 32,42 | 32,42 | 32,42 | -0,80% | - |
| 24.03.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 1,68% | - |
| 21.03.2025 | 32,14 | 32,14 | 32,14 | 32,14 | -1,05% | - |
| 20.03.2025 | 32,90 | 32,90 | 32,48 | 32,48 | -2,84% | 278,00 |
| 19.03.2025 | 33,43 | 33,43 | 33,43 | 33,43 | 0,78% | - |
| 18.03.2025 | 33,17 | 33,17 | 33,17 | 33,17 | 0,45% | - |
| 17.03.2025 | 32,57 | 33,02 | 32,57 | 33,02 | 2,58% | 50,00 |
| 14.03.2025 | 32,19 | 32,19 | 32,19 | 32,19 | 0,75% | - |
| 13.03.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -3,15% | - |
| 12.03.2025 | 32,99 | 32,99 | 32,99 | 32,99 | -0,81% | - |
| 11.03.2025 | 33,61 | 33,61 | 33,26 | 33,26 | -3,68% | 310,00 |
| 10.03.2025 | 35,22 | 35,22 | 34,53 | 34,53 | 2,40% | 139,00 |
| 07.03.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -3,96% | - |
| 06.03.2025 | 33,93 | 35,11 | 33,93 | 35,11 | 4,28% | 1.040,00 |
| 05.03.2025 | 33,67 | 33,67 | 33,67 | 33,67 | 1,42% | - |
| 04.03.2025 | 33,83 | 33,83 | 33,20 | 33,20 | -1,22% | 30,00 |
| 03.03.2025 | 33,61 | 33,61 | 33,61 | 33,61 | -0,03% | - |
| 28.02.2025 | 33,62 | 33,62 | 33,62 | 33,62 | -0,39% | - |
| 27.02.2025 | 33,75 | 33,75 | 33,75 | 33,75 | -1,32% | - |
| 26.02.2025 | 33,76 | 34,20 | 33,76 | 34,20 | 2,00% | 260,00 |
| 25.02.2025 | 33,53 | 33,53 | 33,53 | 33,53 | -2,64% | - |
| 24.02.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 0,29% | - |
| 21.02.2025 | 34,34 | 34,34 | 34,34 | 34,34 | 0,97% | - |
| 20.02.2025 | 34,01 | 34,01 | 34,01 | 34,01 | -0,35% | - |
| 19.02.2025 | 34,13 | 34,13 | 34,13 | 34,13 | -0,47% | - |
| 18.02.2025 | 34,53 | 34,53 | 34,08 | 34,29 | 0,06% | 3.350,00 |
| 17.02.2025 | 34,27 | 34,27 | 34,27 | 34,27 | 0,41% | - |
| 14.02.2025 | 34,13 | 34,13 | 34,13 | 34,13 | 0,59% | - |
| 13.02.2025 | 33,93 | 33,93 | 33,93 | 33,93 | 2,48% | - |
| 12.02.2025 | 33,11 | 33,11 | 33,11 | 33,11 | -1,37% | - |
| 11.02.2025 | 33,57 | 33,57 | 33,57 | 33,57 | 0,63% | - |
| 10.02.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 1,12% | - |
| 07.02.2025 | 32,99 | 32,99 | 32,99 | 32,99 | 0,03% | - |
| 06.02.2025 | 29,47 | 32,98 | 29,47 | 32,98 | 13,33% | 62,00 |
| 05.02.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 1,46% | - |
| 04.02.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 2,25% | - |
| 03.02.2025 | 28,05 | 28,05 | 28,05 | 28,05 | -4,00% | - |
| 31.01.2025 | 29,22 | 29,22 | 29,22 | 29,22 | 0,45% | - |
| 30.01.2025 | 29,09 | 29,09 | 29,09 | 29,09 | -0,03% | - |
| 29.01.2025 | 29,24 | 29,24 | 29,10 | 29,10 | -0,51% | 150,00 |
| 28.01.2025 | 29,32 | 29,32 | 29,25 | 29,25 | -0,48% | 25,00 |
| 27.01.2025 | 29,39 | 29,39 | 29,39 | 29,39 | -1,21% | - |
| 24.01.2025 | 29,75 | 29,75 | 29,75 | 29,75 | 0,17% | - |
| 23.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,88% | - |
| 22.01.2025 | 30,27 | 30,27 | 30,27 | 30,27 | -1,46% | - |
| 21.01.2025 | 30,72 | 30,72 | 30,72 | 30,72 | 1,79% | - |
| 20.01.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 1,82% | - |
| 17.01.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,20% | - |
| 16.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 1,96% | - |
| 15.01.2025 | 29,13 | 29,13 | 29,13 | 29,13 | 2,14% | - |
| 14.01.2025 | 28,52 | 28,52 | 28,52 | 28,52 | 2,70% | - |
| 13.01.2025 | 27,77 | 27,77 | 27,77 | 27,77 | -3,34% | - |
| 10.01.2025 | 28,73 | 28,73 | 28,73 | 28,73 | 2,94% | - |
| 09.01.2025 | 27,91 | 27,91 | 27,91 | 27,91 | -0,07% | - |
| 08.01.2025 | 27,93 | 27,93 | 27,93 | 27,93 | 1,31% | - |
| 07.01.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -1,25% | - |
| 06.01.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 1,79% | 54,00 |
| 03.01.2025 | 27,43 | 27,43 | 27,43 | 27,43 | 0,22% | - |
| 02.01.2025 | 27,15 | 27,37 | 27,15 | 27,37 | 1,48% | 128,00 |
| 30.12.2024 | 26,97 | 26,97 | 26,97 | 26,97 | 0,82% | - |
| 27.12.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,15% | - |
| 23.12.2024 | 26,47 | 26,79 | 26,47 | 26,79 | 1,71% | 165,00 |
| 20.12.2024 | 26,34 | 26,34 | 26,34 | 26,34 | -2,77% | - |
| 19.12.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -2,41% | - |
| 18.12.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -1,21% | - |
| 17.12.2024 | 27,93 | 28,10 | 27,93 | 28,10 | 0,39% | 8,00 |
| 16.12.2024 | 27,99 | 27,99 | 27,99 | 27,99 | -1,13% | - |
| 13.12.2024 | 28,31 | 28,31 | 28,31 | 28,31 | -1,97% | - |
| 12.12.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 1,62% | - |
| 11.12.2024 | 28,61 | 28,61 | 28,42 | 28,42 | -2,50% | - |
| 10.12.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 5,05% | - |
| 09.12.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -4,57% | - |
| 06.12.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -0,62% | - |
| 05.12.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,34% | - |
| 04.12.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 2,86% | - |
| 03.12.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 2,02% | - |
| 02.12.2024 | 27,79 | 27,79 | 27,79 | 27,79 | -0,07% | - |
| 29.11.2024 | 27,81 | 27,81 | 27,81 | 27,81 | -0,96% | - |
| 28.11.2024 | 28,08 | 28,08 | 28,08 | 28,08 | 0,83% | - |
| 27.11.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -1,66% | - |
| 26.11.2024 | 27,98 | 28,32 | 27,98 | 28,32 | 0,57% | - |
| 25.11.2024 | 27,76 | 28,24 | 27,76 | 28,16 | 3,00% | 27,00 |
| 22.11.2024 | 27,34 | 27,34 | 27,34 | 27,34 | -0,38% | - |
| 21.11.2024 | 27,30 | 27,46 | 27,08 | 27,45 | -0,20% | - |
| 20.11.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,15% | - |
| 19.11.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 1,70% | - |
| 18.11.2024 | 27,08 | 27,08 | 27,08 | 27,08 | 1,73% | - |