305,002SEK
0,69%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 305,42 | 307,33 | 303,82 | 305,07 | 0,72% | - |
| 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% | - |
| 28.05.2025 | 305,70 | 306,60 | 301,80 | 305,10 | -2,27% | 997.531,00 |
| 27.05.2025 | 312,90 | 315,50 | 310,80 | 312,20 | -0,54% | 958.601,00 |
| 26.05.2025 | 315,00 | 316,20 | 312,40 | 313,90 | 1,26% | 568.438,00 |
| 23.05.2025 | 306,50 | 312,50 | 301,70 | 310,00 | 1,21% | 1.398.163,00 |
| 22.05.2025 | 310,30 | 312,20 | 304,40 | 306,30 | -1,76% | 787.818,00 |
| 21.05.2025 | 314,30 | 314,30 | 309,30 | 311,80 | -0,70% | 695.675,00 |
| 20.05.2025 | 311,30 | 314,40 | 308,10 | 314,00 | 0,93% | 822.538,00 |
| 19.05.2025 | 310,00 | 312,50 | 307,00 | 311,10 | 0,10% | 796.376,00 |
| 16.05.2025 | 313,90 | 315,90 | 309,90 | 310,80 | -0,99% | 1.091.454,00 |
| 15.05.2025 | 312,20 | 313,90 | 308,70 | 313,90 | -0,29% | 949.703,00 |
| 14.05.2025 | 314,20 | 317,60 | 311,00 | 314,80 | 0,32% | 1.235.226,00 |
| 13.05.2025 | 313,00 | 316,50 | 311,80 | 313,80 | 0,26% | 808.522,00 |
| 12.05.2025 | 307,90 | 317,80 | 307,10 | 313,00 | 4,16% | 1.542.946,00 |
| 09.05.2025 | 297,60 | 302,00 | 296,80 | 300,50 | 1,42% | 813.398,00 |
| 08.05.2025 | 297,00 | 299,20 | 293,40 | 296,30 | -0,13% | 1.051.808,00 |
| 07.05.2025 | 295,90 | 299,50 | 294,20 | 296,70 | 0,34% | 1.116.347,00 |
| 06.05.2025 | 300,00 | 301,00 | 292,00 | 295,70 | -1,43% | 934.645,00 |
| 05.05.2025 | 300,50 | 300,80 | 297,40 | 300,00 | -0,13% | 560.782,00 |
| 02.05.2025 | 303,20 | 306,80 | 299,80 | 300,40 | 1,45% | 1.223.031,00 |
| 30.04.2025 | 297,50 | 298,00 | 290,70 | 296,10 | -1,00% | 1.875.063,00 |
| 29.04.2025 | 302,00 | 303,40 | 297,90 | 299,10 | -0,03% | 829.535,00 |
| 28.04.2025 | 298,30 | 301,40 | 297,10 | 299,20 | 0,37% | 734.351,00 |
| 25.04.2025 | 299,20 | 302,90 | 294,80 | 298,10 | -0,37% | 1.063.037,00 |
| 24.04.2025 | 292,60 | 300,50 | 287,80 | 299,20 | 2,19% | 1.206.912,00 |
| 23.04.2025 | 288,30 | 298,80 | 285,20 | 292,80 | 1,56% | 1.972.840,00 |
| 22.04.2025 | 284,80 | 288,50 | 280,20 | 288,30 | 3,71% | 1.465.675,00 |
| 17.04.2025 | 280,30 | 283,10 | 277,30 | 278,00 | -1,28% | 548.868,00 |
| 16.04.2025 | 280,30 | 282,40 | 277,20 | 281,60 | -1,40% | 1.348.234,00 |
| 15.04.2025 | 285,30 | 287,60 | 282,70 | 285,60 | 0,11% | 1.030.522,00 |
| 14.04.2025 | 286,20 | 287,10 | 281,90 | 285,30 | 2,55% | 1.051.651,00 |
| 11.04.2025 | 276,30 | 280,20 | 271,20 | 278,20 | 1,87% | 1.491.942,00 |
| 10.04.2025 | 304,50 | 304,50 | 273,10 | 273,10 | 2,02% | 2.329.555,00 |
| 09.04.2025 | 267,10 | 277,90 | 262,90 | 267,70 | -4,08% | 2.840.809,00 |
| 08.04.2025 | 283,20 | 289,60 | 275,70 | 279,10 | 1,01% | 2.185.499,00 |
| 07.04.2025 | 260,80 | 292,20 | 259,40 | 276,30 | -3,49% | 3.242.028,00 |
| 04.04.2025 | 301,40 | 302,60 | 278,60 | 286,30 | -6,32% | 3.030.056,00 |
| 03.04.2025 | 316,20 | 316,90 | 299,80 | 305,60 | -5,74% | 2.438.405,00 |
| 02.04.2025 | 322,30 | 325,20 | 317,90 | 324,20 | -1,13% | 1.249.170,00 |
| 01.04.2025 | 332,10 | 332,50 | 326,40 | 327,90 | 0,18% | 1.171.993,00 |
| 31.03.2025 | 333,30 | 334,30 | 322,90 | 327,30 | -3,54% | 1.551.499,00 |
| 28.03.2025 | 346,00 | 347,30 | 337,40 | 339,30 | -2,42% | 631.485,00 |
| 27.03.2025 | 350,30 | 351,80 | 344,40 | 347,70 | -1,92% | 763.239,00 |
| 26.03.2025 | 363,70 | 364,50 | 353,80 | 354,50 | -1,36% | 856.721,00 |
| 25.03.2025 | 356,90 | 359,50 | 352,30 | 359,40 | 0,70% | 728.114,00 |
| 24.03.2025 | 366,60 | 367,40 | 356,40 | 356,90 | -0,36% | 1.026.961,00 |
| 21.03.2025 | 358,50 | 363,40 | 354,00 | 358,20 | -1,10% | 2.870.904,00 |
| 20.03.2025 | 363,30 | 368,80 | 355,20 | 362,20 | -0,41% | 733.761,00 |
| 19.03.2025 | 369,90 | 369,90 | 357,70 | 363,70 | -1,73% | 1.186.997,00 |
| 18.03.2025 | 370,60 | 378,20 | 365,80 | 370,10 | 1,29% | 1.531.953,00 |
| 17.03.2025 | 365,90 | 369,30 | 363,70 | 365,40 | 1,25% | 831.024,00 |
| 14.03.2025 | 358,80 | 364,60 | 358,00 | 360,90 | 1,06% | 897.538,00 |
| 13.03.2025 | 349,90 | 358,90 | 346,20 | 357,10 | 0,82% | 950.911,00 |
| 12.03.2025 | 363,30 | 364,60 | 352,20 | 354,20 | -1,45% | 878.012,00 |
| 11.03.2025 | 367,00 | 373,50 | 359,30 | 359,40 | -2,15% | 1.207.959,00 |
| 10.03.2025 | 382,30 | 382,30 | 366,90 | 367,30 | -3,92% | 1.808.402,00 |
| 07.03.2025 | 371,50 | 384,00 | 370,70 | 382,30 | 1,51% | 1.128.579,00 |
| 06.03.2025 | 373,00 | 386,10 | 371,80 | 376,60 | 1,43% | 1.509.630,00 |
| 05.03.2025 | 375,70 | 376,50 | 366,20 | 371,30 | 1,34% | 1.364.686,00 |
| 04.03.2025 | 370,80 | 372,90 | 365,90 | 366,40 | -3,02% | 1.245.878,00 |
| 03.03.2025 | 376,00 | 384,20 | 373,10 | 377,80 | 0,48% | 965.216,00 |
| 28.02.2025 | 379,00 | 383,20 | 372,90 | 376,00 | -2,03% | 1.794.600,00 |
| 27.02.2025 | 380,00 | 389,00 | 379,50 | 383,80 | 0,50% | 1.119.892,00 |
| 26.02.2025 | 383,00 | 383,00 | 378,60 | 381,90 | 1,95% | 937.402,00 |
| 25.02.2025 | 375,00 | 381,40 | 373,10 | 374,60 | -1,08% | 1.004.520,00 |