26,470€
-1,85%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 26,13 | 26,13 | 26,13 | 26,13 | -3,11% | - |
| 17.07.2025 | 26,97 | 26,97 | 26,97 | 26,97 | 1,54% | - |
| 16.07.2025 | 26,56 | 26,56 | 26,56 | 26,56 | -1,70% | - |
| 15.07.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -0,22% | - |
| 14.07.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -1,24% | - |
| 11.07.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 2,50% | - |
| 10.07.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,96% | - |
| 09.07.2025 | 27,10 | 27,10 | 26,83 | 27,01 | 1,43% | 20,00 |
| 08.07.2025 | 26,63 | 26,63 | 26,63 | 26,63 | 0,30% | - |
| 07.07.2025 | 26,66 | 26,66 | 26,55 | 26,55 | -1,85% | 500,00 |
| 04.07.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -2,70% | - |
| 03.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,54% | - |
| 02.07.2025 | 26,75 | 27,65 | 26,75 | 27,65 | 4,34% | 551,00 |
| 01.07.2025 | 26,38 | 26,50 | 26,38 | 26,50 | -1,67% | 150,00 |
| 30.06.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 1,20% | - |
| 27.06.2025 | 26,65 | 26,65 | 26,63 | 26,63 | 3,94% | 150,00 |
| 26.06.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -1,80% | - |
| 25.06.2025 | 26,05 | 26,09 | 26,05 | 26,09 | -0,46% | 15,00 |
| 24.06.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 1,91% | - |
| 23.06.2025 | 25,79 | 25,79 | 25,72 | 25,72 | -0,69% | 300,00 |
| 20.06.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 19.06.2025 | 25,89 | 26,00 | 25,89 | 26,00 | -0,31% | 44,00 |
| 18.06.2025 | 26,08 | 26,08 | 26,08 | 26,08 | -1,77% | - |
| 17.06.2025 | 26,93 | 26,93 | 26,55 | 26,55 | -0,41% | 10,00 |
| 16.06.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 0,49% | - |
| 13.06.2025 | 26,53 | 26,53 | 26,53 | 26,53 | -2,71% | - |
| 12.06.2025 | 27,28 | 27,28 | 27,27 | 27,27 | -1,20% | 263,00 |
| 11.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,40% | 5,00 |
| 10.06.2025 | 27,49 | 27,49 | 27,49 | 27,49 | -2,97% | - |
| 09.06.2025 | 28,33 | 28,33 | 28,33 | 28,33 | 0,75% | - |
| 06.06.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 1,30% | - |
| 05.06.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -1,14% | - |
| 04.06.2025 | 27,45 | 28,08 | 27,45 | 28,08 | 1,23% | 2.250,00 |
| 03.06.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 0,36% | - |
| 02.06.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -0,72% | 400,00 |
| 30.05.2025 | 27,84 | 27,84 | 27,84 | 27,84 | -0,78% | - |
| 29.05.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,95% | - |
| 28.05.2025 | 28,33 | 28,33 | 28,33 | 28,33 | -1,73% | - |
| 27.05.2025 | 28,81 | 28,83 | 28,81 | 28,83 | -0,38% | 1,00 |
| 26.05.2025 | 28,94 | 28,94 | 28,94 | 28,94 | 3,21% | - |
| 23.05.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -1,27% | - |
| 22.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,87% | - |
| 21.05.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,53% | - |
| 20.05.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,81% | - |
| 19.05.2025 | 28,55 | 28,55 | 28,27 | 28,27 | -1,50% | 21,00 |
| 16.05.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,49% | - |
| 15.05.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -0,49% | - |
| 14.05.2025 | 28,76 | 28,76 | 28,70 | 28,70 | 0,17% | 90,00 |
| 13.05.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -1,21% | - |
| 12.05.2025 | 27,77 | 29,00 | 27,77 | 29,00 | 6,97% | 110,00 |
| 09.05.2025 | 27,11 | 27,11 | 27,11 | 27,11 | -0,51% | - |
| 08.05.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 0,59% | - |
| 07.05.2025 | 27,09 | 27,09 | 27,09 | 27,09 | -0,40% | - |
| 06.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,84% | - |
| 05.05.2025 | 27,71 | 27,71 | 27,71 | 27,71 | 2,10% | 355,00 |
| 02.05.2025 | 26,92 | 27,14 | 26,92 | 27,14 | 0,41% | 300,00 |
| 30.04.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -0,55% | - |
| 29.04.2025 | 27,18 | 27,18 | 27,18 | 27,18 | 0,00% | - |
| 28.04.2025 | 26,93 | 27,18 | 26,93 | 27,18 | -1,02% | 100,00 |
| 25.04.2025 | 27,46 | 27,46 | 27,46 | 27,46 | 0,66% | - |
| 24.04.2025 | 26,80 | 27,28 | 26,72 | 27,28 | 2,75% | 108,00 |
| 23.04.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 5,57% | - |
| 22.04.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,08% | - |
| 17.04.2025 | 25,17 | 25,17 | 25,17 | 25,17 | 0,76% | - |
| 16.04.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -3,14% | - |
| 15.04.2025 | 25,15 | 25,79 | 25,15 | 25,79 | 1,06% | 40,00 |
| 14.04.2025 | 25,52 | 25,52 | 25,52 | 25,52 | 3,82% | - |
| 11.04.2025 | 24,93 | 24,93 | 24,58 | 24,58 | -7,14% | 20,00 |
| 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 |