374,988SEK
-2,30%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 379,64 | 383,21 | 373,28 | 376,91 | -1,80% | - |
| 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 |
| 24.02.2025 | 380,00 | 383,00 | 376,90 | 378,70 | -1,28% | 602.083,00 |
| 21.02.2025 | 381,00 | 386,60 | 380,40 | 383,60 | -0,54% | 1.094.737,00 |
| 20.02.2025 | 381,00 | 388,80 | 381,00 | 385,70 | 1,50% | 1.031.905,00 |
| 19.02.2025 | 385,80 | 386,60 | 379,40 | 380,00 | -1,50% | 916.806,00 |
| 18.02.2025 | 390,00 | 390,00 | 382,50 | 385,80 | -0,67% | 843.298,00 |
| 17.02.2025 | 385,10 | 389,80 | 384,50 | 388,40 | 0,86% | 692.931,00 |
| 14.02.2025 | 388,30 | 393,00 | 385,10 | 385,10 | -0,13% | 1.153.358,00 |
| 13.02.2025 | 383,00 | 387,80 | 380,10 | 385,60 | 1,42% | 1.186.317,00 |
| 12.02.2025 | 374,50 | 381,60 | 373,00 | 380,20 | 1,52% | 1.182.531,00 |
| 11.02.2025 | 378,10 | 378,10 | 366,90 | 374,50 | -1,68% | 1.398.239,00 |
| 10.02.2025 | 378,70 | 382,30 | 375,20 | 380,90 | 0,58% | 1.282.377,00 |
| 07.02.2025 | 376,70 | 379,30 | 369,00 | 378,70 | 0,53% | 1.878.166,00 |
| 06.02.2025 | 350,20 | 376,70 | 344,00 | 376,70 | 13,06% | 5.257.940,00 |
| 05.02.2025 | 334,60 | 335,80 | 331,00 | 333,20 | -0,39% | 785.896,00 |
| 04.02.2025 | 332,80 | 335,00 | 329,40 | 334,50 | 1,15% | 938.162,00 |
| 03.02.2025 | 322,00 | 331,20 | 322,00 | 330,70 | -0,81% | 937.820,00 |
| 31.01.2025 | 335,40 | 336,10 | 332,00 | 333,40 | -0,69% | 870.220,00 |
| 30.01.2025 | 335,10 | 337,50 | 330,00 | 335,70 | 0,45% | 1.083.733,00 |
| 29.01.2025 | 334,50 | 335,50 | 330,80 | 334,20 | 0,18% | 867.698,00 |
| 28.01.2025 | 337,40 | 338,20 | 333,60 | 333,60 | -1,33% | 764.367,00 |
| 27.01.2025 | 333,70 | 340,00 | 332,00 | 338,10 | -1,83% | 906.499,00 |
| 24.01.2025 | 346,00 | 353,50 | 343,80 | 344,40 | 1,29% | 885.108,00 |
| 23.01.2025 | 340,40 | 342,30 | 338,20 | 340,00 | -0,70% | 942.833,00 |
| 22.01.2025 | 347,00 | 348,20 | 341,50 | 342,40 | -1,78% | 1.028.027,00 |
| 21.01.2025 | 353,30 | 354,10 | 346,90 | 348,60 | -1,86% | 974.578,00 |
| 20.01.2025 | 349,10 | 356,80 | 349,10 | 355,20 | 1,75% | 1.022.253,00 |
| 17.01.2025 | 347,30 | 350,50 | 345,40 | 349,10 | 1,99% | 1.701.712,00 |
| 16.01.2025 | 344,50 | 345,60 | 339,80 | 342,30 | 0,32% | 852.374,00 |
| 15.01.2025 | 336,10 | 341,50 | 334,10 | 341,20 | 1,49% | 1.206.683,00 |
| 14.01.2025 | 332,30 | 337,20 | 332,30 | 336,20 | 2,50% | 1.387.347,00 |
| 13.01.2025 | 322,60 | 329,00 | 321,60 | 328,00 | 1,67% | 786.826,00 |
| 10.01.2025 | 334,50 | 336,00 | 322,60 | 322,60 | -3,12% | 1.093.766,00 |
| 09.01.2025 | 324,00 | 333,20 | 323,30 | 333,00 | 3,16% | 948.107,00 |
| 08.01.2025 | 322,90 | 326,00 | 318,30 | 322,80 | -0,62% | 541.803,00 |
| 07.01.2025 | 319,60 | 328,70 | 318,70 | 324,80 | 1,99% | 986.045,00 |
| 06.01.2025 | 315,98 | 319,34 | 313,79 | 318,47 | 0,88% | - |
| 03.01.2025 | 315,90 | 317,20 | 312,60 | 315,70 | -0,25% | 668.697,00 |
| 02.01.2025 | 315,00 | 318,30 | 312,50 | 316,50 | 1,93% | 629.857,00 |
| 30.12.2024 | 312,70 | 312,70 | 309,40 | 310,50 | -0,77% | 718.057,00 |
| 27.12.2024 | 308,50 | 312,90 | 308,50 | 312,90 | 1,52% | 642.819,00 |
| 23.12.2024 | 306,20 | 308,20 | 302,80 | 308,20 | 0,72% | 509.291,00 |
| 20.12.2024 | 303,00 | 306,60 | 300,80 | 306,00 | 0,43% | 1.167.088,00 |
| 19.12.2024 | 312,90 | 313,50 | 303,90 | 304,70 | -4,51% | 1.702.354,00 |
| 18.12.2024 | 321,40 | 321,80 | 318,00 | 319,10 | -0,72% | 1.138.738,00 |
| 17.12.2024 | 319,90 | 322,70 | 316,90 | 321,40 | -0,50% | 1.212.187,00 |
| 16.12.2024 | 324,10 | 326,10 | 319,10 | 323,00 | -0,98% | 1.125.026,00 |
| 13.12.2024 | 327,50 | 332,00 | 324,70 | 326,20 | -0,76% | 1.297.094,00 |
| 12.12.2024 | 336,00 | 339,00 | 328,00 | 328,70 | -0,87% | 1.310.965,00 |
| 11.12.2024 | 329,50 | 332,50 | 327,10 | 331,60 | -0,12% | 1.218.772,00 |
| 10.12.2024 | 331,50 | 334,50 | 330,50 | 332,00 | -1,19% | 944.481,00 |
| 09.12.2024 | 334,40 | 339,30 | 321,80 | 336,00 | 2,66% | 3.168.603,00 |
| 06.12.2024 | 333,60 | 334,10 | 325,20 | 327,30 | -3,28% | 1.207.189,00 |
| 05.12.2024 | 339,20 | 342,20 | 338,20 | 338,40 | -0,32% | 737.728,00 |
| 04.12.2024 | 340,00 | 342,00 | 337,60 | 339,50 | -0,18% | 703.967,00 |
| 03.12.2024 | 331,50 | 345,00 | 331,00 | 340,10 | 3,59% | 1.461.014,00 |
| 02.12.2024 | 319,40 | 330,30 | 319,40 | 328,30 | 0,89% | 1.569.437,00 |
| 29.11.2024 | 322,80 | 325,40 | 321,60 | 325,40 | 1,09% | 906.672,00 |
| 28.11.2024 | 322,50 | 325,50 | 321,20 | 321,90 | -0,43% | 313.443,00 |
| 27.11.2024 | 323,40 | 327,00 | 320,10 | 323,30 | -0,06% | 649.512,00 |
| 26.11.2024 | 326,70 | 328,50 | 323,00 | 323,50 | -1,01% | 933.229,00 |
| 25.11.2024 | 322,30 | 327,00 | 321,60 | 326,80 | 2,38% | 1.522.888,00 |
| 22.11.2024 | 319,50 | 321,10 | 314,80 | 319,20 | 0,27% | 943.949,00 |
| 21.11.2024 | 318,40 | 318,82 | 314,40 | 318,33 | 0,23% | - |
| 20.11.2024 | 321,00 | 322,30 | 317,60 | 317,60 | -0,31% | 700.155,00 |
| 19.11.2024 | 322,70 | 324,60 | 314,50 | 318,60 | -0,28% | 804.949,00 |
| 18.11.2024 | 316,30 | 320,20 | 314,70 | 319,50 | 1,49% | 717.639,00 |
| 15.11.2024 | 309,00 | 316,30 | 307,70 | 314,80 | 1,06% | 1.177.443,00 |
| 14.11.2024 | 311,30 | 314,10 | 307,80 | 311,50 | -0,76% | 1.066.632,00 |
| 13.11.2024 | 312,90 | 316,40 | 312,40 | 313,90 | 0,06% | 783.007,00 |
| 12.11.2024 | 322,40 | 324,50 | 312,70 | 313,70 | -4,59% | 1.595.226,00 |
| 11.11.2024 | 333,50 | 335,50 | 328,20 | 328,80 | -1,20% | 1.202.079,00 |
| 08.11.2024 | 346,10 | 346,30 | 331,50 | 332,80 | -3,87% | 2.066.217,00 |
| 07.11.2024 | 336,70 | 348,40 | 335,30 | 346,20 | 4,66% | 1.347.394,00 |
| 06.11.2024 | 341,60 | 343,60 | 329,00 | 330,80 | -3,53% | 1.808.577,00 |
| 05.11.2024 | 342,00 | 342,90 | 338,80 | 342,90 | 1,03% | 593.864,00 |
| 04.11.2024 | 336,30 | 341,50 | 335,70 | 339,40 | 2,11% | 928.821,00 |
| 01.11.2024 | 332,70 | 335,10 | 331,50 | 332,40 | 0,48% | 477.638,00 |
| 31.10.2024 | 332,60 | 335,30 | 328,40 | 330,80 | -0,93% | 1.424.023,00 |
| 30.10.2024 | 338,50 | 340,90 | 330,90 | 333,90 | -1,65% | 885.306,00 |
| 29.10.2024 | 336,00 | 344,90 | 334,00 | 339,50 | 1,04% | 858.656,00 |
| 28.10.2024 | 336,40 | 338,50 | 331,60 | 336,00 | 0,12% | 906.489,00 |
| 25.10.2024 | 334,90 | 337,90 | 331,50 | 335,60 | -0,89% | 1.020.592,00 |
| 24.10.2024 | 334,00 | 346,60 | 334,00 | 338,60 | 1,65% | 1.309.659,00 |
| 23.10.2024 | 331,60 | 335,90 | 328,30 | 333,10 | -2,32% | 1.552.099,00 |
| 22.10.2024 | 360,00 | 360,30 | 333,80 | 341,00 | 1,70% | 2.994.753,00 |
| 21.10.2024 | 333,10 | 338,50 | 333,10 | 335,30 | 0,99% | 906.163,00 |
| 18.10.2024 | 331,90 | 333,80 | 330,10 | 332,00 | 1,81% | 897.557,00 |
| 17.10.2024 | 325,40 | 328,40 | 322,00 | 326,10 | -0,31% | 993.781,00 |
| 16.10.2024 | 323,00 | 330,50 | 322,90 | 327,10 | 0,01% | 1.117.646,00 |
| 15.10.2024 | 335,60 | 335,60 | 324,39 | 327,07 | -2,40% | - |
| 14.10.2024 | 339,90 | 339,90 | 332,70 | 335,10 | -1,44% | 669.108,00 |
| 11.10.2024 | 334,80 | 340,10 | 333,70 | 340,00 | 2,01% | 680.962,00 |
| 10.10.2024 | 331,90 | 333,40 | 326,90 | 333,30 | -0,86% | 958.799,00 |
| 09.10.2024 | 335,00 | 338,50 | 332,70 | 336,20 | 0,48% | 1.029.124,00 |
| 08.10.2024 | 331,90 | 338,50 | 330,60 | 334,60 | -3,74% | 1.086.415,00 |
| 07.10.2024 | 350,50 | 350,80 | 344,80 | 347,60 | -0,71% | 504.954,00 |