53,090€
3,41%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 50,98 | 52,88 | 50,98 | 52,88 | 3,00% | 415,00 |
| 08.01.2026 | 50,86 | 51,34 | 50,50 | 51,34 | 0,98% | 450,00 |
| 07.01.2026 | 50,80 | 50,84 | 50,50 | 50,84 | -1,17% | 107,00 |
| 06.01.2026 | 50,42 | 51,44 | 50,42 | 51,44 | 0,98% | 678,00 |
| 05.01.2026 | 48,75 | 50,94 | 48,75 | 50,94 | 5,16% | 622,00 |
| 02.01.2026 | 47,67 | 48,70 | 47,67 | 48,44 | 2,24% | 723,00 |
| 30.12.2025 | 46,67 | 47,38 | 46,67 | 47,38 | 1,17% | 51,00 |
| 29.12.2025 | 47,32 | 47,43 | 46,83 | 46,83 | 1,61% | 141,00 |
| 23.12.2025 | 45,76 | 46,09 | 45,75 | 46,09 | 0,41% | 581,00 |
| 22.12.2025 | 45,61 | 46,31 | 45,61 | 45,90 | 0,15% | 420,00 |
| 19.12.2025 | 44,91 | 45,83 | 44,91 | 45,83 | 1,57% | 65,00 |
| 18.12.2025 | 44,89 | 45,12 | 44,80 | 45,12 | 2,43% | 550,00 |
| 17.12.2025 | 44,05 | 44,05 | 44,05 | 44,05 | -0,32% | - |
| 16.12.2025 | 44,19 | 44,19 | 44,19 | 44,19 | 0,48% | - |
| 15.12.2025 | 43,98 | 43,98 | 43,98 | 43,98 | -0,70% | - |
| 12.12.2025 | 44,29 | 44,29 | 44,29 | 44,29 | 1,16% | - |
| 11.12.2025 | 43,62 | 43,85 | 43,62 | 43,78 | -0,77% | 550,00 |
| 10.12.2025 | 42,50 | 44,12 | 42,50 | 44,12 | 5,22% | 74,00 |
| 09.12.2025 | 42,28 | 42,28 | 41,93 | 41,93 | -1,06% | 50,00 |
| 08.12.2025 | 42,54 | 42,54 | 42,38 | 42,38 | -0,14% | 45,00 |
| 05.12.2025 | 41,69 | 42,44 | 40,90 | 42,44 | -0,98% | 152,00 |
| 04.12.2025 | 42,31 | 42,86 | 42,31 | 42,86 | 1,16% | 20,00 |
| 03.12.2025 | 41,44 | 42,37 | 41,44 | 42,37 | 1,85% | 370,00 |
| 02.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 01.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,02% | - |
| 28.11.2025 | 40,09 | 41,01 | 40,09 | 41,01 | 1,66% | 107,00 |
| 27.11.2025 | 40,34 | 40,34 | 40,34 | 40,34 | 1,03% | - |
| 26.11.2025 | 39,49 | 39,93 | 39,49 | 39,93 | 3,13% | 33,00 |
| 25.11.2025 | 38,07 | 38,72 | 38,07 | 38,72 | 2,79% | 140,00 |
| 24.11.2025 | 37,25 | 37,75 | 37,25 | 37,67 | 1,65% | 630,00 |
| 21.11.2025 | 37,65 | 37,65 | 37,06 | 37,06 | -3,77% | 100,00 |
| 20.11.2025 | 38,22 | 38,51 | 38,22 | 38,51 | 2,12% | 60,00 |
| 19.11.2025 | 37,29 | 37,71 | 37,29 | 37,71 | 0,80% | 100,00 |
| 18.11.2025 | 38,25 | 38,26 | 37,41 | 37,41 | -3,63% | 292,00 |
| 17.11.2025 | 38,88 | 38,88 | 38,82 | 38,82 | -0,97% | 10,00 |
| 14.11.2025 | 39,63 | 39,63 | 39,20 | 39,20 | -2,49% | 1,00 |
| 13.11.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,66% | - |
| 12.11.2025 | 39,16 | 39,16 | 39,16 | 39,16 | 1,37% | 1,00 |
| 11.11.2025 | 38,52 | 38,63 | 38,52 | 38,63 | 0,21% | 320,00 |
| 10.11.2025 | 38,40 | 38,55 | 38,40 | 38,55 | 1,00% | 545,00 |
| 07.11.2025 | 38,17 | 38,17 | 38,17 | 38,17 | 1,54% | - |
| 06.11.2025 | 37,40 | 37,59 | 37,40 | 37,59 | 1,35% | 200,00 |
| 05.11.2025 | 37,09 | 37,09 | 37,09 | 37,09 | -0,30% | - |
| 04.11.2025 | 38,11 | 38,11 | 37,20 | 37,20 | -4,35% | 150,00 |
| 03.11.2025 | 39,25 | 39,25 | 38,89 | 38,89 | -0,56% | 270,00 |
| 31.10.2025 | 39,26 | 39,56 | 39,11 | 39,11 | -1,24% | 209,00 |
| 30.10.2025 | 39,86 | 39,86 | 39,60 | 39,60 | -0,45% | 340,00 |
| 29.10.2025 | 39,66 | 39,78 | 39,66 | 39,78 | 0,45% | 360,00 |
| 28.10.2025 | 38,85 | 39,60 | 38,85 | 39,60 | 1,80% | 50,00 |
| 27.10.2025 | 38,92 | 38,96 | 38,90 | 38,90 | -0,26% | 303,00 |
| 24.10.2025 | 39,50 | 39,50 | 39,00 | 39,00 | -0,66% | 181,00 |
| 23.10.2025 | 37,23 | 39,26 | 37,23 | 39,26 | 3,78% | 120,00 |
| 22.10.2025 | 37,45 | 38,72 | 37,45 | 37,83 | 0,93% | 105,00 |
| 21.10.2025 | 38,08 | 38,08 | 37,40 | 37,48 | 0,29% | 1.202,00 |
| 20.10.2025 | 36,97 | 37,37 | 36,97 | 37,37 | 1,30% | 1,00 |
| 17.10.2025 | 37,51 | 37,51 | 36,89 | 36,89 | -3,12% | 35,00 |
| 16.10.2025 | 37,78 | 38,08 | 37,78 | 38,08 | 1,55% | 150,00 |
| 15.10.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -0,50% | - |
| 14.10.2025 | 37,69 | 37,69 | 37,69 | 37,69 | 0,69% | - |
| 13.10.2025 | 36,39 | 37,43 | 36,39 | 37,43 | 1,74% | 1.002,00 |
| 10.10.2025 | 37,08 | 37,08 | 36,79 | 36,79 | -1,68% | 92,00 |
| 09.10.2025 | 37,15 | 37,42 | 37,15 | 37,42 | 0,97% | 182,00 |
| 08.10.2025 | 36,31 | 37,06 | 36,31 | 37,06 | 2,94% | 13,00 |
| 07.10.2025 | 36,34 | 36,34 | 36,00 | 36,00 | -0,96% | 16,00 |
| 06.10.2025 | 35,95 | 36,36 | 35,95 | 36,35 | 2,02% | 508,00 |
| 03.10.2025 | 34,90 | 35,63 | 34,90 | 35,63 | 0,82% | 912,00 |
| 02.10.2025 | 35,02 | 35,34 | 35,02 | 35,34 | 0,97% | 200,00 |
| 01.10.2025 | 34,27 | 35,00 | 34,27 | 35,00 | 0,55% | 1.030,00 |
| 30.09.2025 | 34,69 | 34,81 | 34,45 | 34,81 | 1,02% | 394,00 |
| 29.09.2025 | 33,31 | 34,46 | 33,31 | 34,46 | 4,14% | 100,00 |
| 26.09.2025 | 33,15 | 33,15 | 33,09 | 33,09 | -0,51% | 220,00 |
| 25.09.2025 | 32,96 | 33,26 | 32,96 | 33,26 | 1,68% | 320,00 |
| 24.09.2025 | 31,88 | 32,71 | 31,88 | 32,71 | 3,71% | 200,00 |
| 23.09.2025 | 31,32 | 31,54 | 31,32 | 31,54 | 3,21% | 15,00 |
| 22.09.2025 | 30,56 | 30,56 | 30,56 | 30,56 | 1,13% | - |
| 19.09.2025 | 30,35 | 30,83 | 30,22 | 30,22 | -2,04% | - |
| 18.09.2025 | 30,46 | 30,85 | 30,46 | 30,85 | -0,52% | - |
| 17.09.2025 | 31,01 | 31,01 | 31,01 | 31,01 | -1,49% | - |
| 16.09.2025 | 31,27 | 31,48 | 31,27 | 31,48 | 0,64% | - |
| 15.09.2025 | 30,68 | 31,28 | 30,68 | 31,28 | 3,58% | - |
| 12.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,17% | - |
| 11.09.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -0,92% | - |
| 10.09.2025 | 30,53 | 30,53 | 30,53 | 30,53 | -1,52% | - |
| 09.09.2025 | 30,03 | 31,00 | 30,03 | 31,00 | 2,58% | 81,00 |
| 08.09.2025 | 30,38 | 30,38 | 30,22 | 30,22 | -0,23% | 16,00 |
| 05.09.2025 | 29,82 | 30,29 | 29,82 | 30,29 | -0,43% | 410,00 |
| 04.09.2025 | 30,43 | 30,59 | 30,42 | 30,42 | 4,36% | 209,00 |
| 03.09.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -0,61% | - |
| 02.09.2025 | 29,33 | 29,33 | 29,33 | 29,33 | -1,28% | - |
| 01.09.2025 | 29,28 | 29,71 | 29,28 | 29,71 | 1,30% | 100,00 |
| 29.08.2025 | 29,33 | 29,33 | 29,33 | 29,33 | 0,41% | - |
| 28.08.2025 | 29,21 | 29,21 | 29,21 | 29,21 | -0,27% | - |
| 27.08.2025 | 29,29 | 29,29 | 29,29 | 29,29 | 0,14% | - |
| 26.08.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -1,48% | - |
| 25.08.2025 | 29,69 | 29,69 | 29,69 | 29,69 | 3,63% | 5,00 |
| 22.08.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,56% | - |
| 21.08.2025 | 28,53 | 28,59 | 28,34 | 28,49 | 1,46% | - |
| 20.08.2025 | 28,08 | 28,08 | 28,08 | 28,08 | 1,26% | - |
| 19.08.2025 | 27,73 | 27,73 | 27,73 | 27,73 | -3,68% | - |
| 18.08.2025 | 28,79 | 28,79 | 28,79 | 28,79 | 1,09% | - |