521,733SEK
4,37%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 506,58 | 522,07 | 506,58 | 521,70 | 4,36% | - |
| 08.07.2026 | 520,80 | 526,20 | 499,90 | 499,90 | -5,18% | 1.375.812,00 |
| 07.07.2026 | 526,00 | 532,80 | 519,80 | 527,20 | -0,94% | 1.114.195,00 |
| 06.07.2026 | 526,60 | 534,00 | 524,40 | 532,20 | 0,87% | 704.534,00 |
| 03.07.2026 | 531,40 | 535,80 | 521,80 | 527,60 | 0,46% | 699.277,00 |
| 02.07.2026 | 536,40 | 544,60 | 516,80 | 525,20 | -2,92% | 1.958.990,00 |
| 01.07.2026 | 542,00 | 545,00 | 528,40 | 541,00 | -1,06% | 1.028.796,00 |
| 30.06.2026 | 546,00 | 553,20 | 540,80 | 546,80 | 2,44% | 1.037.863,00 |
| 29.06.2026 | 537,20 | 546,00 | 530,00 | 533,80 | -0,11% | 651.700,00 |
| 26.06.2026 | 540,35 | 540,35 | 530,17 | 534,40 | -1,84% | - |
| 25.06.2026 | 535,03 | 550,60 | 531,27 | 544,41 | 2,78% | - |
| 24.06.2026 | 551,21 | 552,55 | 524,58 | 529,67 | -3,44% | - |
| 23.06.2026 | 555,86 | 555,86 | 535,93 | 548,52 | -2,92% | - |
| 22.06.2026 | 566,46 | 571,42 | 554,38 | 565,00 | -0,09% | - |
| 19.06.2026 | 568,78 | 570,17 | 564,71 | 565,52 | -0,61% | - |
| 18.06.2026 | 584,00 | 584,40 | 566,80 | 569,00 | -2,57% | 1.439.148,00 |
| 17.06.2026 | 579,20 | 585,00 | 574,60 | 584,00 | 1,32% | 883.583,00 |
| 16.06.2026 | 571,40 | 583,80 | 570,00 | 576,40 | 0,88% | 1.061.238,00 |
| 15.06.2026 | 556,20 | 574,40 | 555,00 | 571,40 | 7,08% | 1.418.793,00 |
| 12.06.2026 | 529,60 | 539,60 | 529,60 | 533,60 | 3,33% | 934.818,00 |
| 11.06.2026 | 505,00 | 517,00 | 504,60 | 516,40 | 2,79% | 587.615,00 |
| 10.06.2026 | 514,00 | 514,40 | 502,00 | 502,40 | -2,56% | 973.924,00 |
| 09.06.2026 | 523,20 | 535,40 | 515,60 | 515,60 | -4,31% | 1.261.641,00 |
| 08.06.2026 | 527,40 | 543,60 | 525,00 | 538,80 | -1,21% | 1.007.614,00 |
| 05.06.2026 | 562,00 | 567,00 | 542,00 | 545,40 | -4,28% | 1.389.697,00 |
| 04.06.2026 | 577,80 | 580,40 | 566,40 | 569,80 | -1,89% | 589.168,00 |
| 03.06.2026 | 591,80 | 593,20 | 576,80 | 580,80 | -2,88% | 690.346,00 |
| 02.06.2026 | 580,80 | 600,20 | 580,00 | 598,00 | 4,47% | 846.427,00 |
| 01.06.2026 | 578,60 | 580,40 | 558,00 | 572,40 | -0,59% | 951.995,00 |
| 29.05.2026 | 573,00 | 585,60 | 568,40 | 575,80 | 0,49% | 2.135.484,00 |
| 28.05.2026 | 559,00 | 573,00 | 558,60 | 573,00 | 2,43% | 1.024.987,00 |
| 27.05.2026 | 556,60 | 564,00 | 550,40 | 559,40 | -0,21% | 1.059.220,00 |
| 26.05.2026 | 557,80 | 568,40 | 555,60 | 560,60 | 0,57% | 1.014.290,00 |
| 25.05.2026 | 545,40 | 559,20 | 545,40 | 557,40 | 4,07% | 612.482,00 |
| 22.05.2026 | 537,00 | 539,40 | 530,40 | 535,60 | 0,68% | 1.140.990,00 |
| 21.05.2026 | 520,80 | 532,60 | 514,20 | 532,00 | 1,88% | 1.176.540,00 |
| 20.05.2026 | 501,40 | 524,60 | 501,40 | 522,20 | 5,11% | 1.000.811,00 |
| 19.05.2026 | 502,00 | 509,80 | 491,70 | 496,80 | -1,58% | 1.193.548,00 |
| 18.05.2026 | 507,20 | 518,80 | 503,60 | 504,80 | -2,02% | 1.024.734,00 |
| 15.05.2026 | 536,80 | 537,80 | 515,20 | 515,20 | -5,57% | 2.739.727,00 |
| 13.05.2026 | 538,80 | 548,00 | 538,60 | 545,60 | 4,52% | 642.151,00 |
| 12.05.2026 | 518,00 | 532,00 | 517,00 | 522,00 | -1,51% | 1.108.037,00 |
| 11.05.2026 | 512,80 | 531,80 | 509,80 | 530,00 | 3,35% | 1.117.956,00 |
| 08.05.2026 | 538,60 | 541,40 | 503,00 | 512,80 | -4,01% | 2.014.667,00 |
| 07.05.2026 | 530,00 | 541,20 | 529,40 | 534,20 | 1,67% | 1.228.764,00 |
| 06.05.2026 | 501,40 | 530,40 | 501,20 | 525,40 | 7,22% | 1.680.156,00 |
| 05.05.2026 | 478,70 | 490,70 | 475,70 | 490,00 | 2,81% | 831.373,00 |
| 04.05.2026 | 482,80 | 499,00 | 476,60 | 476,60 | -0,73% | 1.262.638,00 |
| 30.04.2026 | 475,00 | 487,60 | 473,40 | 480,10 | 0,23% | 1.052.612,00 |
| 29.04.2026 | 489,80 | 495,40 | 478,90 | 479,00 | -3,83% | 912.125,00 |
| 28.04.2026 | 523,20 | 525,00 | 495,70 | 498,10 | -3,02% | 2.515.919,00 |
| 27.04.2026 | 531,00 | 531,60 | 513,60 | 513,60 | -3,28% | 946.330,00 |
| 24.04.2026 | 540,60 | 542,00 | 528,80 | 531,00 | -3,56% | 947.402,00 |
| 23.04.2026 | 539,60 | 559,80 | 536,00 | 550,60 | 1,47% | 806.226,00 |
| 22.04.2026 | 545,00 | 550,00 | 539,40 | 542,60 | 0,37% | 1.162.845,00 |
| 21.04.2026 | 554,40 | 555,80 | 537,80 | 540,60 | -2,24% | 856.480,00 |
| 20.04.2026 | 550,00 | 554,60 | 545,60 | 553,00 | -1,46% | 867.255,00 |
| 17.04.2026 | 546,20 | 563,60 | 530,80 | 561,20 | 2,71% | 1.765.046,00 |
| 16.04.2026 | 556,20 | 562,20 | 542,40 | 546,40 | -0,47% | 800.959,00 |
| 15.04.2026 | 550,00 | 556,80 | 548,20 | 549,00 | -0,33% | 1.169.193,00 |
| 14.04.2026 | 555,00 | 557,00 | 544,60 | 550,80 | 1,25% | 892.078,00 |
| 13.04.2026 | 535,00 | 545,00 | 530,20 | 544,00 | 0,04% | 759.107,00 |
| 10.04.2026 | 532,00 | 545,00 | 528,00 | 543,80 | 2,14% | 967.841,00 |
| 09.04.2026 | 531,40 | 538,20 | 528,00 | 532,40 | -0,11% | 884.228,00 |
| 08.04.2026 | 538,20 | 546,80 | 531,00 | 533,00 | 5,46% | 1.449.626,00 |
| 07.04.2026 | 510,00 | 517,40 | 503,00 | 505,40 | 0,52% | 1.305.054,00 |
| 02.04.2026 | 502,00 | 502,80 | 492,70 | 502,80 | -2,18% | 1.107.377,00 |
| 01.04.2026 | 511,40 | 517,80 | 506,20 | 514,00 | 5,83% | 2.054.362,00 |
| 31.03.2026 | 466,00 | 488,50 | 466,00 | 485,70 | 4,68% | 2.274.481,00 |
| 30.03.2026 | 467,50 | 477,70 | 464,00 | 464,00 | -0,79% | 1.391.822,00 |
| 27.03.2026 | 467,00 | 475,00 | 453,00 | 467,70 | -0,53% | 2.211.193,00 |
| 26.03.2026 | 500,00 | 511,80 | 468,90 | 470,20 | -19,87% | 4.719.345,00 |
| 25.03.2026 | 586,20 | 591,60 | 576,80 | 586,80 | 2,66% | 1.074.271,00 |
| 24.03.2026 | 558,00 | 571,60 | 551,00 | 571,60 | 1,93% | 1.180.910,00 |
| 23.03.2026 | 513,20 | 580,00 | 513,20 | 560,80 | 3,85% | 2.215.777,00 |
| 20.03.2026 | 566,40 | 574,60 | 538,00 | 540,00 | -3,36% | 2.235.956,00 |
| 19.03.2026 | 589,20 | 592,40 | 550,60 | 558,80 | -8,60% | 2.456.875,00 |
| 18.03.2026 | 624,00 | 633,80 | 604,00 | 611,40 | -1,70% | 1.266.351,00 |
| 17.03.2026 | 624,20 | 633,40 | 619,40 | 622,00 | -0,42% | 1.068.938,00 |
| 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 |