37,805€
0,08%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 37,78 | 38,06 | 37,47 | 37,77 | -0,03% | - |
| 15.10.2025 | 37,64 | 38,19 | 37,54 | 37,78 | 0,57% | - |
| 14.10.2025 | 38,05 | 38,07 | 36,87 | 37,56 | -1,55% | - |
| 13.10.2025 | 36,48 | 38,16 | 36,46 | 38,15 | 4,95% | - |
| 10.10.2025 | 37,23 | 37,35 | 36,32 | 36,35 | -2,27% | - |
| 09.10.2025 | 37,14 | 38,06 | 37,01 | 37,20 | 0,18% | 800,00 |
| 08.10.2025 | 36,36 | 37,53 | 36,34 | 37,13 | 2,26% | 90,00 |
| 07.10.2025 | 36,42 | 36,65 | 35,90 | 36,31 | -0,33% | - |
| 06.10.2025 | 36,09 | 36,58 | 35,99 | 36,43 | 0,93% | - |
| 03.10.2025 | 35,02 | 36,15 | 35,02 | 36,10 | 2,97% | 5,00 |
| 02.10.2025 | 35,23 | 35,57 | 34,76 | 35,06 | -0,48% | - |
| 01.10.2025 | 34,40 | 35,25 | 34,30 | 35,23 | 2,23% | - |
| 30.09.2025 | 34,82 | 34,91 | 34,33 | 34,46 | -0,99% | 164,00 |
| 29.09.2025 | 33,47 | 34,90 | 33,47 | 34,80 | 4,00% | 180,00 |
| 26.09.2025 | 33,23 | 33,47 | 32,95 | 33,46 | 0,66% | - |
| 25.09.2025 | 33,16 | 34,05 | 32,95 | 33,24 | 0,23% | - |
| 24.09.2025 | 31,88 | 33,29 | 31,50 | 33,17 | 4,00% | - |
| 23.09.2025 | 31,56 | 32,15 | 31,16 | 31,89 | 1,00% | - |
| 22.09.2025 | 30,62 | 31,59 | 30,57 | 31,58 | 3,15% | - |
| 19.09.2025 | 30,54 | 30,94 | 30,26 | 30,61 | 0,15% | - |
| 18.09.2025 | 30,62 | 31,11 | 30,45 | 30,57 | -0,15% | - |
| 17.09.2025 | 31,19 | 31,23 | 30,58 | 30,61 | -1,81% | - |
| 16.09.2025 | 31,45 | 31,73 | 31,09 | 31,18 | -0,73% | - |
| 15.09.2025 | 30,83 | 31,47 | 30,77 | 31,41 | 2,00% | 1,00 |
| 12.09.2025 | 30,48 | 31,09 | 30,34 | 30,79 | 1,92% | 1,00 |
| 11.09.2025 | 30,44 | 30,47 | 29,88 | 30,21 | -0,74% | - |
| 10.09.2025 | 30,55 | 30,71 | 30,21 | 30,44 | -0,38% | 164,00 |
| 09.09.2025 | 30,30 | 31,09 | 30,24 | 30,55 | 0,86% | - |
| 08.09.2025 | 30,40 | 30,57 | 29,94 | 30,29 | -0,26% | - |
| 05.09.2025 | 29,84 | 30,60 | 29,84 | 30,37 | 1,78% | 45,00 |
| 04.09.2025 | 30,64 | 31,07 | 29,63 | 29,84 | -2,53% | 45,00 |
| 03.09.2025 | 29,35 | 30,79 | 29,30 | 30,62 | 4,31% | 1.453,00 |
| 02.09.2025 | 29,59 | 29,64 | 29,00 | 29,35 | -0,89% | - |
| 01.09.2025 | 29,40 | 29,83 | 29,38 | 29,62 | 0,71% | - |
| 29.08.2025 | 29,51 | 29,59 | 29,33 | 29,41 | -0,49% | - |
| 28.08.2025 | 29,29 | 29,83 | 29,27 | 29,55 | 0,97% | - |
| 27.08.2025 | 29,38 | 29,67 | 29,20 | 29,27 | -0,39% | - |
| 26.08.2025 | 29,43 | 29,62 | 29,18 | 29,38 | -0,15% | - |
| 25.08.2025 | 29,62 | 29,70 | 29,43 | 29,43 | -0,66% | - |
| 22.08.2025 | 28,43 | 29,66 | 28,41 | 29,62 | 4,17% | - |
| 21.08.2025 | 28,51 | 28,59 | 28,35 | 28,44 | -0,32% | - |
| 20.08.2025 | 28,30 | 28,54 | 28,11 | 28,53 | 0,87% | - |
| 19.08.2025 | 27,91 | 28,59 | 27,84 | 28,28 | 1,34% | - |
| 18.08.2025 | 28,91 | 28,95 | 27,72 | 27,91 | -3,46% | 32,00 |
| 15.08.2025 | 28,51 | 29,17 | 28,51 | 28,91 | 1,40% | - |
| 14.08.2025 | 28,62 | 28,66 | 28,22 | 28,51 | -0,49% | - |
| 13.08.2025 | 28,80 | 28,85 | 28,55 | 28,65 | -0,52% | - |
| 12.08.2025 | 28,11 | 28,84 | 28,06 | 28,80 | 2,67% | - |
| 11.08.2025 | 28,59 | 28,86 | 28,02 | 28,05 | -1,87% | - |
| 08.08.2025 | 28,08 | 28,60 | 28,06 | 28,58 | 1,73% | - |
| 07.08.2025 | 27,43 | 28,32 | 27,42 | 28,10 | 2,46% | - |
| 06.08.2025 | 27,31 | 27,72 | 27,22 | 27,42 | 0,51% | - |
| 05.08.2025 | 27,08 | 27,44 | 27,08 | 27,28 | 0,81% | - |
| 04.08.2025 | 26,70 | 27,10 | 26,70 | 27,06 | 1,31% | - |
| 01.08.2025 | 26,87 | 26,95 | 26,58 | 26,71 | -0,60% | - |
| 31.07.2025 | 28,07 | 28,11 | 26,75 | 26,87 | -4,24% | - |
| 30.07.2025 | 27,80 | 28,27 | 27,47 | 28,06 | 0,99% | - |
| 29.07.2025 | 28,08 | 28,18 | 27,75 | 27,79 | -0,89% | - |
| 28.07.2025 | 28,36 | 28,53 | 27,59 | 28,04 | -0,83% | 37,00 |
| 25.07.2025 | 28,00 | 28,27 | 27,56 | 28,27 | 1,07% | - |
| 24.07.2025 | 28,90 | 28,90 | 27,97 | 27,97 | -3,20% | - |
| 23.07.2025 | 28,26 | 28,92 | 28,26 | 28,90 | 2,25% | - |
| 22.07.2025 | 28,05 | 28,47 | 27,98 | 28,26 | 0,78% | - |
| 21.07.2025 | 26,49 | 28,29 | 26,49 | 28,04 | 5,93% | 400,00 |
| 18.07.2025 | 26,84 | 27,18 | 26,19 | 26,47 | -1,38% | 600,00 |
| 17.07.2025 | 26,97 | 27,20 | 26,76 | 26,84 | -0,45% | - |
| 16.07.2025 | 26,82 | 27,09 | 26,50 | 26,96 | 0,52% | - |
| 15.07.2025 | 27,03 | 27,35 | 26,81 | 26,82 | -0,78% | 50,00 |
| 14.07.2025 | 27,28 | 27,48 | 26,90 | 27,03 | -1,44% | - |
| 11.07.2025 | 27,61 | 27,71 | 27,40 | 27,43 | -0,80% | - |
| 10.07.2025 | 26,98 | 27,74 | 25,55 | 27,65 | 2,48% | - |
| 09.07.2025 | 27,33 | 27,34 | 26,69 | 26,98 | -1,34% | 400,00 |
| 08.07.2025 | 26,61 | 27,38 | 26,61 | 27,34 | 2,82% | - |
| 07.07.2025 | 26,70 | 26,86 | 26,44 | 26,59 | -0,26% | - |
| 04.07.2025 | 27,31 | 27,31 | 26,61 | 26,66 | -2,34% | - |
| 03.07.2025 | 27,90 | 28,01 | 27,28 | 27,30 | -2,05% | - |
| 02.07.2025 | 26,86 | 27,88 | 26,73 | 27,87 | 3,80% | - |
| 01.07.2025 | 26,44 | 26,91 | 26,37 | 26,85 | 1,55% | - |
| 30.06.2025 | 26,99 | 27,04 | 26,32 | 26,44 | -1,91% | - |
| 27.06.2025 | 26,88 | 27,20 | 26,59 | 26,96 | 0,32% | - |
| 26.06.2025 | 25,67 | 26,87 | 25,67 | 26,87 | 4,70% | - |
| 25.06.2025 | 26,09 | 26,26 | 25,64 | 25,67 | -1,61% | - |
| 24.06.2025 | 26,23 | 26,59 | 25,99 | 26,09 | 0,91% | 267,00 |
| 23.06.2025 | 25,81 | 25,87 | 25,41 | 25,85 | -0,02% | - |
| 20.06.2025 | 25,82 | 26,13 | 25,81 | 25,86 | 0,10% | - |
| 19.06.2025 | 26,26 | 26,27 | 25,66 | 25,83 | -1,73% | - |
| 18.06.2025 | 26,13 | 26,45 | 26,03 | 26,29 | 0,73% | - |
| 17.06.2025 | 26,53 | 26,61 | 26,08 | 26,10 | -4,10% | - |
| 16.06.2025 | 26,66 | 27,45 | 26,66 | 27,21 | 2,06% | 80,00 |
| 13.06.2025 | 27,23 | 27,23 | 26,64 | 26,66 | -2,08% | 880,00 |
| 12.06.2025 | 27,51 | 27,52 | 27,10 | 27,23 | -1,04% | - |
| 11.06.2025 | 27,82 | 28,22 | 27,48 | 27,51 | -1,33% | - |
| 10.06.2025 | 27,63 | 27,92 | 27,60 | 27,88 | 0,89% | - |
| 09.06.2025 | 28,37 | 28,39 | 27,57 | 27,64 | -2,71% | - |
| 06.06.2025 | 28,17 | 28,42 | 28,16 | 28,41 | 0,85% | - |
| 05.06.2025 | 28,00 | 28,49 | 27,93 | 28,17 | 0,57% | - |
| 04.06.2025 | 27,52 | 28,14 | 27,52 | 28,01 | 1,76% | - |
| 03.06.2025 | 27,87 | 27,88 | 27,12 | 27,52 | -1,31% | - |
| 02.06.2025 | 27,60 | 27,91 | 27,35 | 27,89 | 1,05% | - |
| 30.05.2025 | 28,02 | 28,07 | 27,37 | 27,60 | -1,52% | 72,00 |