27,780€
-3,31%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 26,62 | 26,62 | 26,62 | 26,62 | -1,19% | - |
| 14.11.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -0,22% | - |
| 13.11.2024 | 26,91 | 27,00 | 26,91 | 27,00 | -3,61% | - |
| 12.11.2024 | 28,01 | 28,01 | 28,01 | 28,01 | -2,44% | - |
| 11.11.2024 | 28,71 | 28,71 | 28,71 | 28,71 | -3,79% | - |
| 08.11.2024 | 29,84 | 29,84 | 29,84 | 29,84 | 4,74% | - |
| 07.11.2024 | 28,49 | 28,49 | 28,49 | 28,49 | -1,62% | - |
| 06.11.2024 | 28,96 | 28,96 | 28,96 | 28,96 | 0,31% | - |
| 05.11.2024 | 29,00 | 29,00 | 28,87 | 28,87 | 0,66% | - |
| 04.11.2024 | 28,68 | 28,68 | 28,68 | 28,68 | 0,24% | - |
| 01.11.2024 | 28,43 | 28,71 | 28,43 | 28,61 | 0,42% | - |
| 31.10.2024 | 28,49 | 28,49 | 28,49 | 28,49 | -2,50% | - |
| 30.10.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 0,27% | - |
| 29.10.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 0,87% | - |
| 28.10.2024 | 29,33 | 29,33 | 28,89 | 28,89 | -0,34% | - |
| 25.10.2024 | 29,13 | 29,13 | 28,99 | 28,99 | -0,34% | - |
| 24.10.2024 | 29,09 | 29,09 | 29,09 | 29,09 | 0,55% | - |
| 23.10.2024 | 28,45 | 29,16 | 28,45 | 28,93 | -1,16% | - |
| 22.10.2024 | 29,27 | 29,27 | 29,27 | 29,27 | -0,48% | - |
| 21.10.2024 | 28,83 | 29,44 | 28,83 | 29,41 | 3,27% | 7,00 |
| 18.10.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -0,42% | - |
| 17.10.2024 | 28,56 | 28,60 | 28,56 | 28,60 | 1,63% | 120,00 |
| 16.10.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -2,61% | - |
| 15.10.2024 | 29,27 | 29,27 | 28,59 | 28,90 | -1,68% | - |
| 14.10.2024 | 29,80 | 29,80 | 29,19 | 29,39 | 0,65% | 180,00 |
| 11.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,65% | - |
| 10.10.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -1,06% | - |
| 09.10.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -2,49% | - |
| 08.10.2024 | 30,07 | 30,07 | 30,07 | 30,07 | -1,05% | - |
| 07.10.2024 | 30,72 | 30,72 | 30,39 | 30,39 | 1,74% | - |
| 04.10.2024 | 29,87 | 29,87 | 29,87 | 29,87 | -0,86% | - |
| 03.10.2024 | 30,13 | 30,13 | 30,13 | 30,13 | 0,60% | - |
| 02.10.2024 | 29,95 | 29,95 | 29,95 | 29,95 | -1,12% | - |
| 01.10.2024 | 30,29 | 30,29 | 30,29 | 30,29 | 0,23% | - |
| 30.09.2024 | 30,22 | 30,22 | 30,22 | 30,22 | -0,13% | - |
| 27.09.2024 | 30,21 | 30,26 | 30,21 | 30,26 | 0,10% | - |
| 26.09.2024 | 29,05 | 30,23 | 29,05 | 30,23 | 5,48% | 1.200,00 |
| 25.09.2024 | 28,73 | 28,90 | 28,66 | 28,66 | 5,52% | - |
| 24.09.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 1,38% | - |
| 23.09.2024 | 26,79 | 26,79 | 26,79 | 26,79 | 0,34% | - |
| 20.09.2024 | 26,98 | 27,12 | 26,70 | 26,70 | -1,73% | - |
| 19.09.2024 | 26,40 | 27,17 | 26,40 | 27,17 | 3,94% | - |
| 18.09.2024 | 26,02 | 26,19 | 25,97 | 26,14 | 0,54% | - |
| 17.09.2024 | 25,98 | 26,21 | 25,98 | 26,00 | 0,35% | - |
| 16.09.2024 | 25,67 | 25,97 | 25,59 | 25,91 | 1,01% | - |
| 13.09.2024 | 25,27 | 25,65 | 25,18 | 25,65 | 2,44% | - |
| 12.09.2024 | 25,15 | 25,50 | 25,04 | 25,04 | -3,02% | 2.400,00 |
| 11.09.2024 | 25,04 | 25,82 | 25,04 | 25,82 | 3,28% | - |
| 10.09.2024 | 25,32 | 25,32 | 25,00 | 25,00 | -1,42% | 100,00 |
| 09.09.2024 | 25,32 | 25,55 | 25,32 | 25,36 | -0,55% | - |
| 06.09.2024 | 25,47 | 25,54 | 25,40 | 25,50 | -0,39% | - |
| 05.09.2024 | 25,38 | 25,67 | 25,18 | 25,60 | 0,43% | - |
| 04.09.2024 | 25,37 | 25,49 | 25,35 | 25,49 | -3,19% | - |
| 03.09.2024 | 27,14 | 27,15 | 26,33 | 26,33 | -3,98% | - |
| 02.09.2024 | 27,50 | 27,50 | 27,04 | 27,42 | -0,83% | - |
| 30.08.2024 | 27,13 | 27,65 | 27,13 | 27,65 | 2,52% | - |
| 29.08.2024 | 26,97 | 26,97 | 26,97 | 26,97 | 0,19% | - |
| 28.08.2024 | 27,57 | 27,57 | 26,92 | 26,92 | -2,71% | - |
| 27.08.2024 | 27,49 | 27,84 | 27,49 | 27,67 | 0,00% | 100,00 |
| 26.08.2024 | 27,14 | 27,67 | 27,14 | 27,67 | 2,86% | - |
| 23.08.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -1,10% | - |
| 22.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,22% | - |
| 21.08.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 0,37% | - |
| 20.08.2024 | 27,04 | 27,04 | 27,04 | 27,04 | 3,09% | - |
| 19.08.2024 | 26,23 | 26,23 | 26,23 | 26,23 | 0,38% | - |