646,758SEK
-0,53%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 650,34 | 650,34 | 635,66 | 644,15 | -0,93% | - |
| 13.02.2026 | 646,00 | 653,00 | 629,00 | 650,20 | 0,62% | 1.108.969,00 |
| 12.02.2026 | 665,00 | 672,20 | 646,20 | 646,20 | -2,21% | 1.027.448,00 |
| 11.02.2026 | 651,00 | 663,80 | 647,40 | 660,80 | 2,67% | 1.400.596,00 |
| 10.02.2026 | 646,00 | 650,00 | 638,80 | 643,60 | -0,53% | 983.169,00 |
| 09.02.2026 | 631,00 | 647,00 | 622,80 | 647,00 | 3,55% | 1.132.486,00 |
| 06.02.2026 | 605,40 | 628,40 | 605,00 | 624,80 | 1,83% | 1.017.325,00 |
| 05.02.2026 | 624,80 | 633,20 | 604,00 | 613,60 | -4,18% | 1.960.631,00 |
| 04.02.2026 | 659,80 | 676,20 | 638,20 | 640,40 | -3,06% | 2.337.304,00 |
| 03.02.2026 | 657,20 | 660,60 | 632,00 | 660,60 | 5,26% | 2.520.510,00 |
| 02.02.2026 | 590,00 | 632,00 | 580,00 | 627,60 | 0,16% | 2.604.816,00 |
| 30.01.2026 | 630,00 | 634,80 | 613,80 | 626,60 | -4,19% | 2.580.463,00 |
| 29.01.2026 | 652,20 | 684,40 | 646,40 | 654,00 | 3,19% | 2.511.112,00 |
| 28.01.2026 | 626,23 | 642,52 | 626,23 | 633,76 | 0,98% | - |
| 27.01.2026 | 630,20 | 633,00 | 618,40 | 627,60 | -1,10% | 1.654.262,00 |
| 26.01.2026 | 615,00 | 637,20 | 614,00 | 634,60 | 4,34% | 1.500.160,00 |
| 23.01.2026 | 592,20 | 608,20 | 590,40 | 608,20 | 2,70% | 1.170.322,00 |
| 22.01.2026 | 599,60 | 606,40 | 583,40 | 592,20 | -1,20% | 1.566.921,00 |
| 21.01.2026 | 598,60 | 603,80 | 596,80 | 599,40 | 1,66% | 1.359.185,00 |
| 20.01.2026 | 581,00 | 589,60 | 575,80 | 589,60 | 0,99% | 1.239.729,00 |
| 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% | 2.120.662,00 |
| 15.01.2026 | 581,40 | 597,00 | 572,80 | 595,40 | 0,85% | 1.805.099,00 |
| 14.01.2026 | 586,00 | 590,80 | 580,80 | 590,40 | 1,48% | 1.523.705,00 |
| 13.01.2026 | 579,80 | 582,60 | 573,00 | 581,80 | 0,62% | 1.368.993,00 |
| 12.01.2026 | 575,60 | 580,00 | 566,80 | 578,20 | 1,80% | 1.400.589,00 |
| 09.01.2026 | 555,00 | 568,40 | 551,00 | 568,00 | 3,80% | 1.677.116,00 |
| 08.01.2026 | 550,00 | 555,00 | 541,60 | 547,20 | 0,00% | 1.312.928,00 |
| 07.01.2026 | 557,00 | 559,20 | 540,20 | 547,20 | -1,01% | 1.642.364,00 |
| 06.01.2026 | 542,11 | 553,11 | 541,34 | 552,81 | 2,79% | - |
| 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% | 942.957,00 |
| 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% | 1.158.784,00 |
| 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% | 1.184.314,00 |
| 17.12.2025 | 485,00 | 496,70 | 484,10 | 491,90 | 2,03% | 1.327.744,00 |
| 16.12.2025 | 483,60 | 486,80 | 479,90 | 482,10 | -1,03% | 893.253,00 |
| 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% | 1.228.068,00 |
| 11.12.2025 | 477,50 | 483,50 | 470,90 | 482,40 | 1,49% | 1.010.868,00 |
| 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% | 1.140.205,00 |
| 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% | 1.193.766,00 |
| 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% | 918.215,00 |
| 24.11.2025 | 413,30 | 422,20 | 412,60 | 422,20 | 2,95% | 2.376.384,00 |
| 21.11.2025 | 407,40 | 412,30 | 403,40 | 410,10 | -2,31% | 1.966.787,00 |
| 20.11.2025 | 425,30 | 426,10 | 419,70 | 419,80 | -0,05% | 653.664,00 |
| 19.11.2025 | 411,10 | 422,70 | 410,50 | 420,00 | 1,87% | 871.229,00 |
| 18.11.2025 | 411,50 | 416,60 | 409,00 | 412,30 | -3,19% | 1.179.470,00 |
| 17.11.2025 | 429,00 | 429,40 | 423,40 | 425,90 | -0,95% | 780.301,00 |
| 14.11.2025 | 429,90 | 430,00 | 420,00 | 430,00 | -1,08% | 758.881,00 |
| 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% | 704.933,00 |
| 07.11.2025 | 421,40 | 424,00 | 414,80 | 417,90 | 0,19% | 721.400,00 |
| 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% | 1.192.675,00 |
| 03.11.2025 | 427,70 | 430,30 | 421,90 | 423,10 | -1,38% | 1.019.429,00 |
| 31.10.2025 | 431,00 | 433,00 | 426,20 | 429,00 | -0,42% | 834.583,00 |
| 30.10.2025 | 435,00 | 435,00 | 428,50 | 430,80 | -1,37% | 677.009,00 |
| 29.10.2025 | 435,00 | 438,40 | 432,10 | 436,80 | 1,25% | 1.006.747,00 |
| 28.10.2025 | 422,50 | 431,70 | 419,50 | 431,40 | 1,34% | 841.048,00 |
| 27.10.2025 | 424,50 | 429,00 | 423,40 | 425,70 | 1,36% | 860.108,00 |
| 24.10.2025 | 430,00 | 432,10 | 414,40 | 420,00 | -1,80% | 1.018.069,00 |
| 23.10.2025 | 413,90 | 427,70 | 413,50 | 427,70 | 3,89% | 1.551.395,00 |
| 22.10.2025 | 420,00 | 427,00 | 408,00 | 411,70 | 0,56% | 2.444.624,00 |
| 21.10.2025 | 417,80 | 417,80 | 404,40 | 409,40 | -2,06% | 1.276.505,00 |
| 20.10.2025 | 409,30 | 418,00 | 408,50 | 418,00 | 2,65% | 1.363.934,00 |
| 17.10.2025 | 412,10 | 415,10 | 407,20 | 407,20 | -2,37% | 1.063.596,00 |
| 16.10.2025 | 419,20 | 420,50 | 412,60 | 417,10 | -0,17% | 1.018.726,00 |
| 15.10.2025 | 418,00 | 421,30 | 416,80 | 417,80 | 1,16% | 794.810,00 |
| 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 |