416,613SEK
0,87%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 416,40 | 421,18 | 416,40 | 418,90 | 1,43% | - |
| 14.10.2025 | 410,10 | 414,00 | 406,50 | 413,00 | -1,34% | 1.234.988,00 |
| 13.10.2025 | 404,20 | 418,60 | 404,20 | 418,60 | 3,87% | 999.428,00 |
| 10.10.2025 | 405,00 | 410,30 | 402,70 | 403,00 | -1,97% | 1.121.610,00 |
| 09.10.2025 | 415,60 | 418,30 | 407,60 | 411,10 | 0,93% | 1.767.102,00 |
| 08.10.2025 | 402,60 | 411,50 | 402,50 | 407,30 | 1,95% | 1.479.548,00 |
| 07.10.2025 | 399,50 | 401,40 | 393,50 | 399,50 | -0,40% | 841.838,00 |
| 06.10.2025 | 396,90 | 401,70 | 395,00 | 401,10 | 1,06% | 977.928,00 |
| 03.10.2025 | 391,70 | 397,40 | 388,80 | 396,90 | 2,48% | 854.823,00 |
| 02.10.2025 | 389,70 | 391,20 | 384,10 | 387,30 | 0,34% | 987.505,00 |
| 01.10.2025 | 382,70 | 388,50 | 380,20 | 386,00 | 0,86% | 1.203.717,00 |
| 30.09.2025 | 385,00 | 385,70 | 380,20 | 382,70 | -0,60% | 1.310.316,00 |
| 29.09.2025 | 374,00 | 385,40 | 371,00 | 385,00 | 4,45% | 1.223.446,00 |
| 26.09.2025 | 367,60 | 368,60 | 363,70 | 368,60 | 0,66% | 683.943,00 |
| 25.09.2025 | 370,00 | 375,80 | 363,50 | 366,20 | -0,03% | 1.566.352,00 |
| 24.09.2025 | 352,20 | 367,50 | 347,50 | 366,30 | 3,86% | 1.982.632,00 |
| 23.09.2025 | 345,70 | 354,00 | 343,60 | 352,70 | 2,02% | 890.428,00 |
| 22.09.2025 | 341,80 | 347,30 | 341,60 | 345,70 | 2,07% | 911.432,00 |
| 19.09.2025 | 338,50 | 341,30 | 334,60 | 338,70 | 0,59% | 1.997.994,00 |
| 18.09.2025 | 335,70 | 341,30 | 335,70 | 336,70 | 0,30% | 1.014.801,00 |
| 17.09.2025 | 338,90 | 339,40 | 335,50 | 335,70 | -1,38% | 1.187.689,00 |
| 16.09.2025 | 345,00 | 346,70 | 340,10 | 340,40 | -0,67% | 1.103.432,00 |
| 15.09.2025 | 337,80 | 343,60 | 336,40 | 342,70 | 1,87% | 1.043.830,00 |
| 12.09.2025 | 335,00 | 340,30 | 334,40 | 336,40 | 1,63% | 779.198,00 |
| 11.09.2025 | 333,60 | 333,60 | 327,20 | 331,00 | -0,57% | 863.502,00 |
| 10.09.2025 | 335,00 | 336,00 | 330,80 | 332,90 | -0,72% | 704.099,00 |
| 09.09.2025 | 335,00 | 341,60 | 334,70 | 335,30 | 0,57% | 1.119.185,00 |
| 08.09.2025 | 334,10 | 335,60 | 329,50 | 333,40 | 0,09% | 418.194,00 |
| 05.09.2025 | 331,70 | 335,80 | 330,40 | 333,10 | 1,25% | 596.040,00 |
| 04.09.2025 | 336,80 | 342,00 | 327,10 | 329,00 | -2,26% | 915.824,00 |
| 03.09.2025 | 322,30 | 338,80 | 322,30 | 336,60 | 4,79% | 1.358.730,00 |
| 02.09.2025 | 325,50 | 325,60 | 319,50 | 321,20 | -1,23% | 663.297,00 |
| 01.09.2025 | 326,10 | 328,50 | 323,80 | 325,20 | -0,18% | 540.524,00 |
| 29.08.2025 | 326,90 | 327,30 | 324,40 | 325,80 | -0,34% | 855.199,00 |
| 28.08.2025 | 325,80 | 330,30 | 325,80 | 326,90 | 0,68% | 610.365,00 |
| 27.08.2025 | 328,80 | 329,70 | 324,70 | 324,70 | -0,55% | 671.873,00 |
| 26.08.2025 | 328,40 | 330,20 | 326,20 | 326,50 | -0,55% | 1.000.769,00 |
| 25.08.2025 | 330,50 | 330,90 | 328,30 | 328,30 | -0,67% | 407.290,00 |
| 22.08.2025 | 322,90 | 330,50 | 321,60 | 330,50 | 4,00% | 1.400.704,00 |
| 21.08.2025 | 318,50 | 319,40 | 316,60 | 317,80 | -0,22% | 464.563,00 |
| 20.08.2025 | 316,70 | 318,50 | 314,20 | 318,50 | 0,35% | 661.912,00 |
| 19.08.2025 | 312,30 | 319,00 | 311,60 | 317,40 | 2,29% | 617.839,00 |
| 18.08.2025 | 323,00 | 323,50 | 309,60 | 310,30 | -3,93% | 1.095.483,00 |
| 15.08.2025 | 321,50 | 325,60 | 321,40 | 323,00 | 1,99% | 2.790.320,00 |
| 14.08.2025 | 318,20 | 320,20 | 315,70 | 316,70 | -0,91% | 498.837,00 |
| 13.08.2025 | 322,00 | 322,40 | 319,50 | 319,60 | -0,22% | 875.687,00 |
| 12.08.2025 | 317,00 | 321,50 | 317,00 | 320,30 | 1,59% | 616.879,00 |
| 11.08.2025 | 319,10 | 322,00 | 315,30 | 315,30 | -1,10% | 640.000,00 |
| 08.08.2025 | 314,00 | 319,10 | 313,60 | 318,80 | 1,66% | 718.864,00 |
| 07.08.2025 | 308,40 | 316,70 | 308,00 | 313,60 | 2,15% | 910.679,00 |
| 06.08.2025 | 307,00 | 310,00 | 304,60 | 307,00 | 0,62% | 731.334,00 |
| 05.08.2025 | 303,00 | 306,50 | 302,80 | 305,10 | 0,86% | 594.922,00 |
| 04.08.2025 | 300,90 | 303,40 | 299,90 | 302,50 | 1,41% | 717.910,00 |
| 01.08.2025 | 299,80 | 301,60 | 297,30 | 298,30 | -0,86% | 810.550,00 |
| 31.07.2025 | 303,00 | 304,20 | 298,40 | 300,90 | -3,99% | 1.434.145,00 |
| 30.07.2025 | 307,20 | 315,00 | 305,70 | 313,40 | 5,52% | 655.706,00 |
| 29.07.2025 | 312,70 | 314,00 | 297,00 | 297,00 | -4,96% | 364.938,00 |
| 28.07.2025 | 319,10 | 319,10 | 307,40 | 312,50 | -0,83% | 601.218,00 |
| 25.07.2025 | 313,00 | 315,10 | 308,80 | 315,10 | 0,35% | 667.743,00 |
| 24.07.2025 | 323,60 | 326,90 | 313,60 | 314,00 | -1,54% | 1.055.626,00 |
| 23.07.2025 | 317,10 | 320,40 | 315,40 | 318,90 | 0,73% | 765.588,00 |
| 22.07.2025 | 317,90 | 319,30 | 314,30 | 316,60 | 0,48% | 800.332,00 |
| 21.07.2025 | 306,00 | 317,70 | 305,90 | 315,10 | 5,38% | 1.312.414,00 |
| 18.07.2025 | 296,30 | 306,60 | 291,60 | 299,00 | -1,35% | 2.223.771,00 |
| 17.07.2025 | 305,00 | 307,70 | 302,80 | 303,10 | 0,07% | 933.822,00 |
| 16.07.2025 | 302,50 | 306,00 | 300,10 | 302,90 | 0,13% | 736.245,00 |
| 15.07.2025 | 304,40 | 308,00 | 302,50 | 302,50 | -0,10% | 655.913,00 |
| 14.07.2025 | 306,10 | 307,80 | 302,00 | 302,80 | -1,08% | 700.972,00 |
| 11.07.2025 | 307,80 | 308,40 | 305,50 | 306,10 | -0,55% | 628.743,00 |
| 10.07.2025 | 302,20 | 309,10 | 300,80 | 307,80 | 2,74% | 1.159.673,00 |
| 09.07.2025 | 303,80 | 303,80 | 297,90 | 299,60 | -1,38% | 1.059.075,00 |
| 08.07.2025 | 299,90 | 305,30 | 299,50 | 303,80 | 2,05% | 1.051.156,00 |
| 07.07.2025 | 300,00 | 300,40 | 296,20 | 297,70 | -1,19% | 719.046,00 |
| 04.07.2025 | 304,20 | 305,40 | 300,10 | 301,30 | -1,95% | 794.300,00 |
| 03.07.2025 | 317,10 | 317,20 | 307,30 | 307,30 | -1,88% | 944.994,00 |
| 02.07.2025 | 300,00 | 313,40 | 299,00 | 313,20 | 5,28% | 1.513.118,00 |
| 01.07.2025 | 294,90 | 297,50 | 294,40 | 297,50 | 0,81% | 938.209,00 |
| 30.06.2025 | 299,40 | 299,80 | 293,40 | 295,10 | -1,27% | 1.179.708,00 |
| 27.06.2025 | 300,00 | 302,80 | 294,90 | 298,90 | 0,81% | 849.203,00 |
| 26.06.2025 | 286,60 | 296,50 | 285,20 | 296,50 | 4,44% | 1.792.434,00 |
| 25.06.2025 | 289,10 | 290,50 | 283,30 | 283,90 | -1,39% | 1.163.105,00 |
| 24.06.2025 | 293,10 | 295,00 | 287,90 | 287,90 | 0,49% | 1.101.699,00 |
| 23.06.2025 | 286,10 | 287,00 | 283,10 | 286,50 | -1,22% | 1.063.522,00 |
| 20.06.2025 | 286,75 | 290,25 | 286,45 | 290,04 | 1,73% | - |
| 19.06.2025 | 287,10 | 289,40 | 284,10 | 285,10 | -1,99% | 1.665.529,00 |
| 18.06.2025 | 288,50 | 292,20 | 286,90 | 290,90 | 1,25% | 1.688.652,00 |
| 17.06.2025 | 297,60 | 299,30 | 287,30 | 287,30 | -4,01% | 1.755.138,00 |
| 16.06.2025 | 295,00 | 300,80 | 294,80 | 299,30 | 2,08% | 935.186,00 |
| 13.06.2025 | 293,80 | 297,10 | 292,10 | 293,20 | -1,54% | 1.373.275,00 |
| 12.06.2025 | 300,80 | 301,80 | 296,50 | 297,80 | -1,75% | 1.713.435,00 |
| 11.06.2025 | 309,50 | 309,60 | 303,10 | 303,10 | -0,98% | 964.444,00 |
| 10.06.2025 | 304,00 | 306,10 | 302,70 | 306,10 | 0,99% | 786.820,00 |
| 09.06.2025 | 310,00 | 311,20 | 302,20 | 303,10 | -2,63% | 865.608,00 |
| 06.06.2025 | 309,26 | 311,69 | 308,71 | 311,30 | 0,52% | - |
| 05.06.2025 | 308,40 | 311,50 | 307,50 | 309,70 | 0,98% | 914.100,00 |
| 04.06.2025 | 303,40 | 307,50 | 302,40 | 306,70 | 2,13% | 775.837,00 |
| 03.06.2025 | 299,10 | 300,60 | 296,60 | 300,30 | -0,86% | 987.758,00 |
| 02.06.2025 | 299,00 | 303,60 | 297,30 | 302,90 | 1,00% | 1.050.794,00 |
| 30.05.2025 | 302,10 | 304,20 | 299,80 | 299,90 | -1,02% | 3.252.699,00 |
| 29.05.2025 | 308,75 | 308,75 | 302,36 | 302,99 | -0,69% | - |