53,080€
-0,15%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 53,16 | 54,33 | 52,85 | 54,02 | 1,62% | - |
| 28.05.2026 | 51,76 | 53,16 | 51,76 | 53,16 | 2,78% | 103,00 |
| 27.05.2026 | 51,78 | 52,06 | 51,72 | 51,72 | -1,15% | 65,00 |
| 26.05.2026 | 51,06 | 52,32 | 51,06 | 52,32 | 2,59% | 17,00 |
| 25.05.2026 | 49,82 | 51,00 | 49,81 | 51,00 | 4,27% | 65,00 |
| 22.05.2026 | 48,91 | 48,91 | 48,91 | 48,91 | 2,17% | - |
| 21.05.2026 | 47,92 | 48,08 | 47,87 | 47,87 | -0,75% | 56,00 |
| 20.05.2026 | 45,16 | 48,23 | 45,16 | 48,23 | 7,18% | 31,00 |
| 19.05.2026 | 46,38 | 46,49 | 45,00 | 45,00 | -3,33% | 115,00 |
| 18.05.2026 | 46,84 | 46,84 | 46,04 | 46,55 | -1,13% | 728,00 |
| 15.05.2026 | 49,10 | 49,10 | 47,08 | 47,08 | -6,51% | 81,00 |
| 14.05.2026 | 50,20 | 50,36 | 50,20 | 50,36 | 1,04% | 110,00 |
| 13.05.2026 | 48,33 | 50,00 | 48,33 | 49,84 | 5,84% | 107,00 |
| 11.05.2026 | 46,91 | 47,09 | 46,91 | 47,09 | -4,23% | 150,00 |
| 08.05.2026 | 48,80 | 49,17 | 48,80 | 49,17 | -0,10% | 81,00 |
| 07.05.2026 | 49,35 | 49,58 | 49,22 | 49,22 | 1,95% | 6,00 |
| 06.05.2026 | 45,62 | 48,79 | 45,62 | 48,28 | 10,25% | 32,00 |
| 05.05.2026 | 43,79 | 43,79 | 43,79 | 43,79 | -2,58% | - |
| 04.05.2026 | 44,75 | 45,88 | 44,75 | 44,95 | 1,70% | 155,00 |
| 30.04.2026 | 43,52 | 44,23 | 43,52 | 44,20 | 0,91% | 1.004,00 |
| 29.04.2026 | 44,39 | 45,37 | 43,80 | 43,80 | -6,75% | 110,00 |
| 28.04.2026 | 48,66 | 48,66 | 46,97 | 46,97 | -1,94% | 147,00 |
| 27.04.2026 | 49,08 | 49,08 | 47,90 | 47,90 | -3,25% | 11,00 |
| 24.04.2026 | 50,74 | 50,74 | 49,00 | 49,51 | -3,83% | 2.520,00 |
| 23.04.2026 | 49,96 | 51,48 | 49,96 | 51,48 | 1,58% | 51,00 |
| 22.04.2026 | 50,24 | 50,68 | 50,24 | 50,68 | -1,17% | 172,00 |
| 21.04.2026 | 51,34 | 51,34 | 51,28 | 51,28 | 0,55% | 41,00 |
| 20.04.2026 | 51,16 | 51,16 | 51,00 | 51,00 | 1,39% | 10,00 |
| 17.04.2026 | 50,44 | 50,44 | 49,59 | 50,30 | -0,36% | 155,00 |
| 16.04.2026 | 50,72 | 51,42 | 50,48 | 50,48 | -0,71% | 90,00 |
| 15.04.2026 | 50,50 | 51,22 | 50,50 | 50,84 | 0,47% | 122,00 |
| 14.04.2026 | 50,32 | 51,10 | 50,32 | 50,60 | 2,51% | 50,00 |
| 13.04.2026 | 49,46 | 49,46 | 49,30 | 49,36 | -1,00% | 176,00 |
| 10.04.2026 | 47,95 | 49,86 | 47,95 | 49,86 | 1,90% | 300,00 |
| 09.04.2026 | 48,95 | 49,45 | 48,89 | 48,93 | -1,41% | 116,00 |
| 08.04.2026 | 48,88 | 49,89 | 48,88 | 49,63 | 7,89% | 263,00 |
| 07.04.2026 | 46,02 | 47,07 | 45,63 | 46,00 | 0,02% | 198,00 |
| 02.04.2026 | 46,38 | 46,38 | 45,10 | 45,99 | -2,32% | 735,00 |
| 01.04.2026 | 45,00 | 47,43 | 45,00 | 47,08 | 8,03% | 1.225,00 |
| 31.03.2026 | 42,81 | 43,65 | 42,73 | 43,58 | 0,93% | 517,00 |
| 30.03.2026 | 43,24 | 43,24 | 43,16 | 43,18 | 2,32% | 63,00 |
| 27.03.2026 | 43,71 | 43,71 | 42,14 | 42,20 | -2,45% | 978,00 |
| 26.03.2026 | 49,56 | 49,75 | 43,26 | 43,26 | -19,89% | 821,00 |
| 25.03.2026 | 53,14 | 54,00 | 53,14 | 54,00 | 4,37% | 228,00 |
| 24.03.2026 | 51,96 | 51,96 | 51,00 | 51,74 | -3,04% | 275,00 |
| 23.03.2026 | 48,94 | 53,36 | 47,70 | 53,36 | 7,36% | 640,00 |
| 20.03.2026 | 51,70 | 52,42 | 49,70 | 49,70 | -4,35% | 217,00 |
| 19.03.2026 | 55,96 | 56,00 | 51,48 | 51,96 | -7,71% | 737,00 |
| 18.03.2026 | 58,50 | 58,50 | 56,30 | 56,30 | -2,49% | 55,00 |
| 17.03.2026 | 57,74 | 57,74 | 57,74 | 57,74 | -0,65% | - |
| 16.03.2026 | 57,64 | 58,24 | 56,18 | 58,12 | -0,85% | 961,00 |
| 13.03.2026 | 59,36 | 59,36 | 58,62 | 58,62 | -2,62% | 3,00 |
| 12.03.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -1,25% | - |
| 11.03.2026 | 61,14 | 61,84 | 60,90 | 60,96 | -1,04% | 334,00 |
| 10.03.2026 | 58,84 | 62,08 | 58,84 | 61,60 | 6,54% | 756,00 |
| 09.03.2026 | 57,06 | 57,82 | 56,12 | 57,82 | -0,99% | 125,00 |
| 06.03.2026 | 60,82 | 61,00 | 58,40 | 58,40 | -4,58% | 1.117,00 |
| 05.03.2026 | 62,14 | 63,00 | 61,20 | 61,20 | -2,58% | 325,00 |
| 04.03.2026 | 59,94 | 62,82 | 59,94 | 62,82 | 3,87% | 863,00 |
| 03.03.2026 | 63,58 | 63,58 | 59,68 | 60,48 | -7,10% | 1.096,00 |
| 02.03.2026 | 66,72 | 67,14 | 65,10 | 65,10 | -2,89% | 268,00 |
| 27.02.2026 | 66,42 | 67,16 | 66,42 | 67,04 | 2,60% | 312,00 |
| 26.02.2026 | 67,58 | 67,58 | 65,26 | 65,34 | -3,86% | 110,00 |
| 25.02.2026 | 65,90 | 67,96 | 65,90 | 67,96 | 4,55% | 220,00 |
| 24.02.2026 | 62,94 | 65,00 | 62,94 | 65,00 | 3,21% | 173,00 |
| 23.02.2026 | 62,36 | 62,98 | 62,36 | 62,98 | 1,84% | 49,00 |
| 20.02.2026 | 60,72 | 62,04 | 60,72 | 61,84 | 1,64% | 343,00 |
| 19.02.2026 | 61,42 | 61,42 | 60,84 | 60,84 | 3,22% | 40,00 |
| 18.02.2026 | 58,94 | 58,94 | 58,94 | 58,94 | 0,51% | - |
| 17.02.2026 | 60,64 | 60,64 | 58,00 | 58,64 | -3,68% | 256,00 |
| 16.02.2026 | 61,80 | 61,80 | 60,88 | 60,88 | 0,79% | 52,00 |
| 13.02.2026 | 61,00 | 61,00 | 60,06 | 60,40 | -1,15% | 28,00 |
| 12.02.2026 | 62,78 | 63,24 | 61,10 | 61,10 | -3,02% | 891,00 |
| 11.02.2026 | 60,84 | 63,00 | 60,84 | 63,00 | 3,62% | 228,00 |
| 10.02.2026 | 60,56 | 61,08 | 60,32 | 60,80 | 0,30% | 218,00 |
| 09.02.2026 | 58,62 | 60,62 | 58,62 | 60,62 | 3,17% | 1.277,00 |
| 06.02.2026 | 57,08 | 58,76 | 57,08 | 58,76 | 2,94% | 96,00 |
| 05.02.2026 | 59,70 | 60,02 | 57,00 | 57,08 | -5,84% | 158,00 |
| 04.02.2026 | 62,14 | 63,66 | 60,40 | 60,62 | -0,49% | 770,00 |
| 03.02.2026 | 60,92 | 60,92 | 60,92 | 60,92 | 2,56% | 23,00 |
| 02.02.2026 | 56,86 | 59,48 | 55,00 | 59,40 | 0,44% | 1.691,00 |
| 30.01.2026 | 61,08 | 61,08 | 59,00 | 59,14 | -5,62% | 885,00 |
| 29.01.2026 | 61,32 | 63,38 | 61,32 | 62,66 | 5,17% | 471,00 |
| 28.01.2026 | 59,14 | 60,40 | 59,04 | 59,58 | 0,68% | 633,00 |
| 27.01.2026 | 59,78 | 59,78 | 58,60 | 59,18 | -0,13% | 633,00 |
| 26.01.2026 | 57,90 | 59,26 | 57,90 | 59,26 | 2,99% | 663,00 |
| 23.01.2026 | 55,86 | 57,54 | 55,86 | 57,54 | 3,04% | 99,00 |
| 22.01.2026 | 57,24 | 57,24 | 55,84 | 55,84 | -1,41% | 125,00 |
| 21.01.2026 | 55,84 | 56,64 | 55,84 | 56,64 | 3,02% | 436,00 |
| 20.01.2026 | 54,20 | 54,98 | 54,20 | 54,98 | 2,04% | 862,00 |
| 19.01.2026 | 52,62 | 54,18 | 52,50 | 53,88 | 0,86% | 2.750,00 |
| 16.01.2026 | 54,88 | 54,88 | 52,86 | 53,42 | -3,43% | 71,00 |
| 15.01.2026 | 55,26 | 55,56 | 53,68 | 55,32 | 0,80% | 365,00 |
| 14.01.2026 | 54,50 | 54,88 | 54,28 | 54,88 | 2,16% | 10,00 |
| 13.01.2026 | 54,46 | 54,46 | 53,72 | 53,72 | -1,25% | 126,00 |
| 12.01.2026 | 53,66 | 54,40 | 53,12 | 54,40 | 2,87% | 1.255,00 |
| 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 |