286,382SEK
-6,29%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 305,20 | 305,20 | 278,69 | 286,60 | -6,22% | - |
| 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 |
| 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 |