509,742SEK
-0,71%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 516,80 | 523,40 | 504,40 | 513,40 | -0,27% | 1.725.378,00 |
| 19.10.2026 | 530,00 | 533,80 | 513,20 | 514,80 | -3,52% | 1.009.150,00 |
| 16.10.2026 | 534,20 | 539,20 | 528,00 | 533,60 | 1,02% | 902.553,00 |
| 15.10.2026 | 515,00 | 528,20 | 509,20 | 528,20 | -0,90% | 1.814.363,00 |
| 14.10.2026 | 549,60 | 555,00 | 533,00 | 533,00 | -2,70% | 1.333.466,00 |
| 13.10.2026 | 548,40 | 554,20 | 540,40 | 547,80 | -0,11% | 926.584,00 |
| 12.10.2026 | 554,40 | 558,00 | 546,00 | 548,40 | 0,40% | 917.553,00 |
| 09.10.2026 | 533,00 | 548,00 | 532,00 | 546,20 | 4,76% | 1.131.454,00 |
| 08.10.2026 | 520,60 | 525,60 | 510,80 | 521,40 | -0,76% | 888.210,00 |
| 07.10.2026 | 525,40 | 538,40 | 520,20 | 525,40 | -0,30% | 805.493,00 |
| 06.10.2026 | 524,80 | 534,40 | 521,40 | 527,00 | 0,57% | 703.947,00 |
| 05.10.2026 | 521,20 | 525,80 | 515,60 | 524,00 | 0,85% | 753.558,00 |
| 02.10.2026 | 508,80 | 523,40 | 505,20 | 519,60 | 3,71% | 997.559,00 |
| 01.10.2026 | 511,60 | 514,60 | 499,90 | 501,00 | -2,45% | 901.647,00 |
| 30.09.2026 | 511,20 | 522,80 | 505,40 | 513,60 | 1,70% | 1.225.543,00 |
| 29.09.2026 | 513,80 | 522,80 | 504,80 | 505,00 | -0,71% | 738.398,00 |
| 28.09.2026 | 513,80 | 514,00 | 497,50 | 508,60 | -2,38% | 1.272.810,00 |
| 25.09.2026 | 527,60 | 531,20 | 517,00 | 521,00 | 0,58% | 618.865,00 |
| 24.09.2026 | 523,20 | 531,40 | 518,00 | 518,00 | -2,01% | 864.146,00 |
| 23.09.2026 | 541,40 | 541,40 | 525,00 | 528,60 | -2,00% | 796.188,00 |
| 22.09.2026 | 538,00 | 549,40 | 535,40 | 539,40 | 0,90% | 932.349,00 |
| 21.09.2026 | 538,00 | 550,20 | 533,80 | 534,60 | 0,60% | 795.864,00 |
| 18.09.2026 | 538,80 | 547,60 | 529,60 | 531,40 | -1,48% | 1.378.241,00 |
| 17.09.2026 | 526,20 | 541,40 | 524,20 | 539,40 | 3,25% | 1.288.466,00 |
| 16.09.2026 | 528,40 | 532,40 | 520,60 | 522,40 | 1,40% | 1.464.795,00 |
| 15.09.2026 | 524,80 | 528,00 | 511,80 | 515,20 | -1,98% | 1.079.990,00 |
| 14.09.2026 | 541,00 | 542,80 | 522,80 | 525,60 | -4,44% | 886.770,00 |
| 11.09.2026 | 550,00 | 555,80 | 542,20 | 550,00 | 0,59% | 756.399,00 |
| 10.09.2026 | 573,20 | 580,20 | 539,00 | 546,80 | -4,27% | 1.486.998,00 |
| 09.09.2026 | 584,00 | 584,00 | 569,20 | 571,20 | -2,33% | 869.983,00 |
| 08.09.2026 | 553,00 | 588,00 | 552,00 | 584,80 | 6,33% | 1.272.939,00 |
| 07.09.2026 | 547,60 | 551,60 | 543,40 | 550,00 | 0,44% | 528.015,00 |
| 04.09.2026 | 541,40 | 549,80 | 527,00 | 547,60 | -0,33% | 1.076.387,00 |
| 03.09.2026 | 545,00 | 558,80 | 541,40 | 549,40 | 1,22% | 834.265,00 |
| 02.09.2026 | 544,00 | 552,40 | 536,40 | 542,80 | -1,52% | 1.178.383,00 |
| 01.09.2026 | 568,60 | 577,80 | 548,40 | 551,20 | -2,37% | 1.191.934,00 |
| 31.08.2026 | 572,00 | 573,80 | 562,00 | 564,60 | -1,50% | 994.664,00 |
| 28.08.2026 | 571,60 | 579,80 | 565,40 | 573,20 | 1,13% | 1.119.636,00 |
| 27.08.2026 | 571,20 | 572,80 | 560,40 | 566,80 | -2,85% | 1.380.355,00 |
| 26.08.2026 | 579,80 | 594,00 | 579,80 | 583,40 | 1,50% | 924.940,00 |
| 25.08.2026 | 570,60 | 575,60 | 563,60 | 574,80 | 0,98% | 689.971,00 |
| 24.08.2026 | 565,60 | 578,00 | 565,40 | 569,20 | 0,64% | 932.496,00 |
| 21.08.2026 | 547,80 | 568,80 | 546,40 | 565,60 | 4,86% | 1.899.868,00 |
| 20.08.2026 | 534,80 | 539,80 | 521,60 | 539,40 | 0,97% | 872.952,00 |
| 19.08.2026 | 521,00 | 534,80 | 518,00 | 534,20 | 3,09% | 932.458,00 |
| 18.08.2026 | 528,00 | 528,00 | 517,60 | 518,20 | -2,12% | 1.083.265,00 |
| 17.08.2026 | 535,00 | 535,00 | 523,60 | 529,40 | 0,84% | 583.715,00 |
| 14.08.2026 | 524,00 | 528,60 | 515,60 | 525,00 | -0,53% | 814.645,00 |
| 13.08.2026 | 528,00 | 531,00 | 520,20 | 527,80 | -2,08% | 1.025.874,00 |
| 12.08.2026 | 535,60 | 546,40 | 531,60 | 539,00 | 1,74% | 968.719,00 |
| 11.08.2026 | 523,80 | 533,40 | 522,00 | 529,80 | 0,61% | 853.573,00 |
| 10.08.2026 | 521,20 | 530,40 | 519,00 | 526,60 | 1,19% | 953.784,00 |
| 07.08.2026 | 511,60 | 524,40 | 508,60 | 520,40 | 2,40% | 892.235,00 |
| 06.08.2026 | 510,40 | 526,20 | 503,80 | 508,20 | -0,78% | 1.074.208,00 |
| 05.08.2026 | 512,20 | 518,00 | 503,80 | 512,20 | 2,48% | 1.048.631,00 |
| 04.08.2026 | 484,00 | 504,00 | 483,60 | 499,80 | 5,04% | 1.769.449,00 |
| 03.08.2026 | 480,00 | 484,20 | 467,00 | 475,80 | -0,21% | 1.180.509,00 |
| 31.07.2026 | 481,00 | 491,50 | 470,80 | 476,80 | 0,61% | 994.164,00 |
| 30.07.2026 | 466,20 | 483,60 | 465,30 | 473,90 | 2,31% | 1.352.378,00 |
| 29.07.2026 | 469,80 | 475,40 | 460,50 | 463,20 | -0,49% | 1.102.677,00 |
| 28.07.2026 | 470,00 | 475,00 | 462,10 | 465,50 | -1,77% | 1.041.948,00 |
| 27.07.2026 | 489,80 | 494,70 | 473,80 | 473,90 | -1,56% | 957.621,00 |
| 24.07.2026 | 474,90 | 485,10 | 472,60 | 481,40 | 1,26% | 804.253,00 |
| 23.07.2026 | 488,60 | 492,20 | 475,40 | 475,40 | -4,21% | 1.223.435,00 |
| 22.07.2026 | 474,60 | 499,40 | 473,90 | 496,30 | 4,09% | 1.468.090,00 |
| 21.07.2026 | 484,50 | 491,60 | 467,20 | 476,80 | -5,73% | 3.417.220,00 |
| 20.07.2026 | 501,80 | 508,80 | 496,40 | 505,80 | 0,28% | 894.835,00 |
| 17.07.2026 | 503,00 | 507,00 | 492,70 | 504,40 | -1,75% | 1.965.303,00 |
| 16.07.2026 | 521,40 | 522,60 | 508,60 | 513,40 | -0,93% | 824.299,00 |
| 15.07.2026 | 524,00 | 532,60 | 517,00 | 518,20 | -2,52% | 800.823,00 |
| 14.07.2026 | 517,00 | 532,80 | 513,20 | 531,60 | 3,42% | 695.024,00 |
| 13.07.2026 | 512,40 | 522,20 | 511,00 | 514,00 | -1,15% | 638.055,00 |
| 10.07.2026 | 523,60 | 530,60 | 517,80 | 520,00 | -0,38% | 863.655,00 |
| 09.07.2026 | 514,40 | 524,00 | 508,00 | 522,00 | 4,42% | 1.268.079,00 |
| 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 |