470,553SEK
0,61%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 471,39 | 473,69 | 465,47 | 470,71 | 0,64% | - |
| 27.03.2026 | 467,00 | 475,00 | 453,00 | 467,70 | -0,53% | 2.197.694,00 |
| 26.03.2026 | 500,00 | 511,80 | 468,90 | 470,20 | -19,87% | 4.721.050,00 |
| 25.03.2026 | 586,20 | 591,60 | 576,80 | 586,80 | 2,66% | 1.079.321,00 |
| 24.03.2026 | 558,00 | 571,60 | 551,00 | 571,60 | 1,93% | 1.183.423,00 |
| 23.03.2026 | 513,20 | 580,00 | 513,20 | 560,80 | 3,85% | 2.220.639,00 |
| 20.03.2026 | 566,40 | 574,60 | 538,00 | 540,00 | -3,36% | 2.235.961,00 |
| 19.03.2026 | 589,20 | 592,40 | 550,60 | 558,80 | -8,60% | 2.460.403,00 |
| 18.03.2026 | 624,00 | 633,80 | 604,00 | 611,40 | -1,70% | 1.266.436,00 |
| 17.03.2026 | 624,20 | 633,40 | 619,40 | 622,00 | -0,42% | 1.068.933,00 |
| 16.03.2026 | 615,60 | 633,40 | 604,40 | 624,60 | 0,16% | 1.137.642,00 |
| 13.03.2026 | 634,20 | 642,60 | 623,40 | 623,60 | -2,96% | 836.865,00 |
| 12.03.2026 | 650,40 | 656,60 | 633,80 | 642,60 | -1,17% | 799.455,00 |
| 11.03.2026 | 647,80 | 661,60 | 644,40 | 650,20 | -1,04% | 1.198.674,00 |
| 10.03.2026 | 642,00 | 659,60 | 641,40 | 657,00 | 6,24% | 1.244.794,00 |
| 09.03.2026 | 598,40 | 619,20 | 591,00 | 618,40 | -1,81% | 1.265.702,00 |
| 06.03.2026 | 648,20 | 658,20 | 623,40 | 629,80 | -2,84% | 1.071.537,00 |
| 05.03.2026 | 660,60 | 676,00 | 648,20 | 648,20 | -2,82% | 1.058.125,00 |
| 04.03.2026 | 650,60 | 674,00 | 648,80 | 667,00 | 2,52% | 1.134.419,00 |
| 03.03.2026 | 670,80 | 675,00 | 637,60 | 650,60 | -5,57% | 1.849.712,00 |
| 02.03.2026 | 717,20 | 721,00 | 685,00 | 689,00 | -3,96% | 1.428.939,00 |
| 27.02.2026 | 718,00 | 725,00 | 711,00 | 717,40 | 2,54% | 2.163.829,00 |
| 26.02.2026 | 715,80 | 717,60 | 689,60 | 699,60 | -3,18% | 1.256.519,00 |
| 25.02.2026 | 705,00 | 727,80 | 705,00 | 722,60 | 3,14% | 1.494.337,00 |
| 24.02.2026 | 677,40 | 701,40 | 675,40 | 700,60 | 4,13% | 1.207.397,00 |
| 23.02.2026 | 670,00 | 680,80 | 665,20 | 672,80 | 1,88% | 994.027,00 |
| 20.02.2026 | 652,00 | 666,40 | 651,80 | 660,40 | 1,54% | 1.228.359,00 |
| 19.02.2026 | 653,00 | 653,80 | 637,20 | 650,40 | -1,06% | 849.030,00 |
| 18.02.2026 | 639,20 | 657,40 | 632,40 | 657,40 | 4,61% | 1.291.049,00 |
| 17.02.2026 | 640,20 | 643,00 | 612,00 | 628,40 | -2,78% | 1.252.066,00 |
| 16.02.2026 | 644,40 | 647,80 | 635,40 | 646,40 | -0,58% | 738.822,00 |
| 13.02.2026 | 646,00 | 653,00 | 629,00 | 650,20 | 0,62% | 1.175.132,00 |
| 12.02.2026 | 665,00 | 672,20 | 646,20 | 646,20 | -2,21% | 1.257.685,00 |
| 11.02.2026 | 651,00 | 663,80 | 647,40 | 660,80 | 2,67% | 1.468.429,00 |
| 10.02.2026 | 646,00 | 650,00 | 638,80 | 643,60 | -0,53% | 1.025.234,00 |
| 09.02.2026 | 631,00 | 647,00 | 622,80 | 647,00 | 3,55% | 1.161.372,00 |
| 06.02.2026 | 605,40 | 628,60 | 605,00 | 624,80 | 1,83% | 1.044.371,00 |
| 05.02.2026 | 624,80 | 633,20 | 604,00 | 613,60 | -4,18% | 2.179.600,00 |
| 04.02.2026 | 659,80 | 676,20 | 638,20 | 640,40 | -3,06% | 2.515.525,00 |
| 03.02.2026 | 657,20 | 660,60 | 632,00 | 660,60 | 5,26% | 2.598.540,00 |
| 02.02.2026 | 590,00 | 632,00 | 580,00 | 627,60 | 0,16% | 2.646.861,00 |
| 30.01.2026 | 630,00 | 635,00 | 613,80 | 626,60 | -4,19% | 2.637.956,00 |
| 29.01.2026 | 652,20 | 684,40 | 646,40 | 654,00 | 2,99% | 2.826.718,00 |
| 28.01.2026 | 635,60 | 643,20 | 629,60 | 635,00 | 1,18% | 1.521.538,00 |
| 27.01.2026 | 630,20 | 633,00 | 618,40 | 627,60 | -1,10% | 1.687.492,00 |
| 26.01.2026 | 615,00 | 637,20 | 614,00 | 634,60 | 4,34% | 1.523.129,00 |
| 23.01.2026 | 592,20 | 608,20 | 590,40 | 608,20 | 2,70% | 1.192.954,00 |
| 22.01.2026 | 599,60 | 606,40 | 583,40 | 592,20 | -1,20% | 1.603.775,00 |
| 21.01.2026 | 598,60 | 603,80 | 596,80 | 599,40 | 1,66% | 1.413.188,00 |
| 20.01.2026 | 581,00 | 589,60 | 575,80 | 589,60 | 0,99% | 1.300.211,00 |
| 19.01.2026 | 569,40 | 584,20 | 567,20 | 583,80 | 2,03% | 1.320.656,00 |
| 16.01.2026 | 584,40 | 584,40 | 565,20 | 572,20 | -3,90% | 2.159.191,00 |
| 15.01.2026 | 581,40 | 597,00 | 572,80 | 595,40 | 0,85% | 1.807.393,00 |
| 14.01.2026 | 586,00 | 590,80 | 580,80 | 590,40 | 1,48% | 1.541.940,00 |
| 13.01.2026 | 579,80 | 582,60 | 573,00 | 581,80 | 0,62% | 1.382.064,00 |
| 12.01.2026 | 575,60 | 580,00 | 566,80 | 578,20 | 1,80% | 1.408.761,00 |
| 09.01.2026 | 555,00 | 568,40 | 551,00 | 568,00 | 3,80% | 1.689.310,00 |
| 08.01.2026 | 550,00 | 555,00 | 541,60 | 547,20 | 0,00% | 1.331.222,00 |
| 07.01.2026 | 557,00 | 559,20 | 540,20 | 547,20 | 1,75% | 1.646.244,00 |
| 05.01.2026 | 532,20 | 539,60 | 532,20 | 537,80 | 3,22% | 814.026,00 |
| 02.01.2026 | 516,40 | 527,40 | 515,40 | 521,00 | 1,13% | 952.815,00 |
| 30.12.2025 | 510,40 | 517,40 | 510,20 | 515,20 | 1,54% | 968.429,00 |
| 29.12.2025 | 505,20 | 513,60 | 503,00 | 507,40 | 1,08% | 1.167.979,00 |
| 23.12.2025 | 500,00 | 503,00 | 495,40 | 502,00 | 0,52% | 656.687,00 |
| 22.12.2025 | 504,00 | 505,00 | 494,00 | 499,40 | 0,24% | 922.504,00 |
| 19.12.2025 | 492,90 | 499,80 | 491,00 | 498,20 | 1,20% | 1.621.368,00 |
| 18.12.2025 | 492,50 | 494,00 | 487,70 | 492,30 | 0,08% | 1.200.353,00 |
| 17.12.2025 | 485,00 | 496,70 | 484,10 | 491,90 | 2,03% | 1.328.107,00 |
| 16.12.2025 | 483,60 | 486,80 | 479,90 | 482,10 | -1,03% | 895.253,00 |
| 15.12.2025 | 481,20 | 488,10 | 480,50 | 487,10 | 1,88% | 1.116.544,00 |
| 12.12.2025 | 485,00 | 492,00 | 478,10 | 478,10 | -0,89% | 1.238.453,00 |
| 11.12.2025 | 477,50 | 483,50 | 470,90 | 482,40 | 1,49% | 1.018.725,00 |
| 10.12.2025 | 468,00 | 476,70 | 467,00 | 475,30 | 2,08% | 1.221.386,00 |
| 09.12.2025 | 461,10 | 466,10 | 454,10 | 465,60 | 0,11% | 1.144.558,00 |
| 08.12.2025 | 463,00 | 467,20 | 462,40 | 465,10 | 0,32% | 812.094,00 |
| 05.12.2025 | 465,00 | 477,00 | 462,00 | 463,60 | -0,94% | 1.574.902,00 |
| 04.12.2025 | 462,80 | 468,40 | 457,20 | 468,00 | 1,12% | 847.964,00 |
| 03.12.2025 | 460,00 | 465,80 | 458,10 | 462,80 | 1,94% | 1.194.530,00 |
| 02.12.2025 | 457,20 | 458,10 | 454,00 | 454,00 | -0,53% | 881.115,00 |
| 01.12.2025 | 449,80 | 459,30 | 446,50 | 456,40 | 1,02% | 1.209.600,00 |
| 28.11.2025 | 446,00 | 451,80 | 443,30 | 451,80 | 2,52% | 1.820.093,00 |
| 27.11.2025 | 443,60 | 444,20 | 437,40 | 440,70 | -0,94% | 572.729,00 |
| 26.11.2025 | 442,00 | 445,90 | 434,50 | 444,90 | 3,97% | 1.197.203,00 |
| 25.11.2025 | 425,40 | 432,10 | 424,90 | 427,90 | 1,35% | 929.422,00 |
| 24.11.2025 | 413,30 | 422,20 | 412,60 | 422,20 | 2,95% | 2.395.112,00 |
| 21.11.2025 | 407,40 | 412,30 | 403,40 | 410,10 | -2,31% | 1.987.382,00 |
| 20.11.2025 | 425,30 | 426,10 | 419,70 | 419,80 | -0,05% | 690.907,00 |
| 19.11.2025 | 411,10 | 422,70 | 410,50 | 420,00 | 1,87% | 891.768,00 |
| 18.11.2025 | 411,50 | 416,60 | 409,00 | 412,30 | -3,19% | 1.194.437,00 |
| 17.11.2025 | 429,00 | 429,40 | 423,40 | 425,90 | -0,95% | 801.837,00 |
| 14.11.2025 | 429,90 | 430,00 | 420,00 | 430,00 | -1,08% | 764.838,00 |
| 13.11.2025 | 439,80 | 441,60 | 434,70 | 434,70 | -0,59% | 751.791,00 |
| 12.11.2025 | 429,00 | 438,90 | 428,70 | 437,30 | 2,36% | 1.101.776,00 |
| 11.11.2025 | 425,50 | 428,30 | 423,20 | 427,20 | 0,64% | 685.257,00 |
| 10.11.2025 | 424,50 | 426,50 | 421,20 | 424,50 | 1,58% | 713.084,00 |
| 07.11.2025 | 421,40 | 424,00 | 414,80 | 417,90 | 0,19% | 725.760,00 |
| 06.11.2025 | 417,60 | 421,10 | 415,20 | 417,10 | 1,21% | 948.080,00 |
| 05.11.2025 | 407,20 | 414,00 | 407,00 | 412,10 | 0,29% | 1.139.984,00 |
| 04.11.2025 | 415,10 | 415,10 | 405,10 | 410,90 | -2,88% | 1.192.930,00 |
| 03.11.2025 | 427,70 | 430,30 | 421,90 | 423,10 | -1,38% | 1.019.429,00 |