37,775€
0,73%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 37,91 | 38,11 | 37,72 | 37,76 | 0,68% | - |
| 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% | - |
| 15.08.2025 | 28,48 | 28,48 | 28,48 | 28,48 | 0,07% | - |
| 14.08.2025 | 28,46 | 28,46 | 28,46 | 28,46 | -1,04% | - |
| 13.08.2025 | 28,76 | 28,76 | 28,76 | 28,76 | 2,35% | - |
| 12.08.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,65% | - |
| 11.08.2025 | 28,57 | 28,57 | 28,57 | 28,57 | 2,25% | - |
| 08.08.2025 | 27,94 | 27,94 | 27,94 | 27,94 | 1,90% | - |
| 07.08.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,44% | - |
| 06.08.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,00% | - |
| 05.08.2025 | 27,03 | 27,03 | 27,03 | 27,03 | 0,04% | - |
| 04.08.2025 | 26,99 | 27,02 | 26,99 | 27,02 | 1,46% | 12,00 |
| 01.08.2025 | 26,63 | 26,63 | 26,63 | 26,63 | -2,17% | - |
| 31.07.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -1,84% | - |
| 30.07.2025 | 27,73 | 27,73 | 27,73 | 27,73 | -1,00% | - |
| 29.07.2025 | 28,01 | 28,01 | 28,01 | 28,01 | -1,13% | - |
| 28.07.2025 | 28,33 | 28,33 | 28,33 | 28,33 | 1,47% | - |
| 25.07.2025 | 27,92 | 27,92 | 27,92 | 27,92 | -2,95% | - |
| 24.07.2025 | 28,77 | 28,77 | 28,77 | 28,77 | 0,91% | - |
| 23.07.2025 | 28,51 | 28,51 | 28,51 | 28,51 | 2,52% | - |
| 22.07.2025 | 27,81 | 27,81 | 27,81 | 27,81 | 2,28% | - |
| 21.07.2025 | 27,19 | 27,19 | 27,19 | 27,19 | 4,06% | - |
| 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% | - |