53,080€
4,04%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 51,10 | 53,10 | 50,97 | 53,07 | 4,02% | 11,00 |
| 08.01.2026 | 50,96 | 51,60 | 50,38 | 51,02 | 0,14% | 360,00 |
| 07.01.2026 | 51,32 | 51,97 | 50,31 | 50,95 | 0,49% | 395,00 |
| 06.01.2026 | 50,37 | 50,80 | 50,23 | 50,70 | 0,72% | 37,00 |
| 05.01.2026 | 48,04 | 50,81 | 48,04 | 50,34 | 4,74% | 382,00 |
| 02.01.2026 | 47,63 | 48,84 | 47,30 | 48,06 | 0,82% | 39,00 |
| 30.12.2025 | 46,88 | 47,70 | 46,86 | 47,67 | 1,64% | 51,00 |
| 29.12.2025 | 46,46 | 47,49 | 46,46 | 46,90 | 1,09% | 389,00 |
| 23.12.2025 | 46,00 | 46,49 | 45,65 | 46,40 | 0,89% | 86,00 |
| 22.12.2025 | 45,72 | 46,47 | 45,38 | 45,99 | 0,57% | 1,00 |
| 19.12.2025 | 45,10 | 45,95 | 45,03 | 45,73 | 1,35% | 1,00 |
| 18.12.2025 | 44,95 | 45,39 | 44,71 | 45,12 | 0,32% | - |
| 17.12.2025 | 44,19 | 45,44 | 44,17 | 44,97 | 1,77% | 23,00 |
| 16.12.2025 | 44,49 | 44,56 | 43,82 | 44,19 | -0,87% | 6,00 |
| 15.12.2025 | 43,97 | 44,76 | 43,94 | 44,58 | 1,69% | 58,00 |
| 12.12.2025 | 44,53 | 45,26 | 43,78 | 43,84 | -1,62% | 1,00 |
| 11.12.2025 | 44,25 | 45,01 | 43,48 | 44,56 | 0,63% | - |
| 10.12.2025 | 42,67 | 44,33 | 42,64 | 44,28 | 3,69% | 10,00 |
| 09.12.2025 | 42,45 | 42,85 | 41,57 | 42,71 | 0,49% | 24,00 |
| 08.12.2025 | 42,27 | 42,68 | 42,19 | 42,50 | 0,53% | - |
| 05.12.2025 | 42,69 | 43,31 | 40,59 | 42,27 | -0,83% | - |
| 04.12.2025 | 42,54 | 42,73 | 41,74 | 42,63 | 0,28% | - |
| 03.12.2025 | 41,50 | 42,53 | 41,50 | 42,51 | 2,35% | - |
| 02.12.2025 | 41,64 | 41,77 | 41,36 | 41,53 | -0,38% | 106,00 |
| 01.12.2025 | 41,47 | 41,92 | 40,74 | 41,69 | 0,24% | 300,00 |
| 28.11.2025 | 40,31 | 41,62 | 40,20 | 41,59 | 3,14% | 35,00 |
| 27.11.2025 | 40,65 | 40,67 | 39,81 | 40,33 | -0,81% | - |
| 26.11.2025 | 38,95 | 40,72 | 38,95 | 40,66 | 4,43% | - |
| 25.11.2025 | 38,30 | 39,11 | 38,19 | 38,93 | 1,70% | - |
| 24.11.2025 | 37,43 | 38,37 | 37,43 | 38,28 | 2,31% | - |
| 21.11.2025 | 37,57 | 37,82 | 36,54 | 37,42 | -0,37% | 28,00 |
| 20.11.2025 | 38,32 | 38,72 | 37,54 | 37,56 | -1,74% | - |
| 19.11.2025 | 37,63 | 38,43 | 37,42 | 38,22 | 1,58% | 1,00 |
| 18.11.2025 | 38,49 | 38,49 | 37,19 | 37,63 | -2,27% | - |
| 17.11.2025 | 39,15 | 39,23 | 38,46 | 38,50 | -1,60% | - |
| 14.11.2025 | 39,67 | 39,72 | 38,23 | 39,13 | -1,32% | - |
| 13.11.2025 | 40,01 | 40,41 | 39,52 | 39,65 | -0,76% | - |
| 12.11.2025 | 39,09 | 40,08 | 39,05 | 39,96 | 2,24% | - |
| 11.11.2025 | 38,74 | 39,11 | 38,49 | 39,08 | 0,84% | - |
| 10.11.2025 | 38,33 | 38,79 | 38,29 | 38,76 | 1,51% | - |
| 07.11.2025 | 37,74 | 38,61 | 37,53 | 38,18 | 0,95% | - |
| 06.11.2025 | 37,49 | 38,36 | 37,44 | 37,82 | 0,68% | - |
| 05.11.2025 | 37,19 | 37,67 | 36,97 | 37,57 | 0,86% | - |
| 04.11.2025 | 38,43 | 38,45 | 36,92 | 37,25 | -3,81% | 37,00 |
| 03.11.2025 | 39,16 | 39,35 | 38,61 | 38,72 | -1,07% | 20,00 |
| 31.10.2025 | 39,47 | 39,60 | 39,01 | 39,14 | -0,81% | 21,00 |
| 30.10.2025 | 40,07 | 40,14 | 39,16 | 39,46 | -1,36% | - |
| 29.10.2025 | 39,72 | 40,20 | 39,65 | 40,01 | 0,73% | - |
| 28.10.2025 | 38,91 | 39,77 | 38,35 | 39,72 | 1,95% | - |
| 27.10.2025 | 38,39 | 39,30 | 38,39 | 38,96 | 1,45% | 100,00 |
| 24.10.2025 | 39,27 | 39,67 | 38,00 | 38,40 | -2,13% | - |
| 23.10.2025 | 37,40 | 39,29 | 37,25 | 39,24 | 5,41% | 124,00 |
| 22.10.2025 | 37,28 | 39,06 | 37,21 | 37,22 | -0,29% | 272,00 |
| 21.10.2025 | 37,88 | 37,93 | 36,96 | 37,33 | -1,45% | 1.100,00 |
| 20.10.2025 | 37,17 | 38,08 | 37,14 | 37,88 | 2,03% | 222,00 |
| 17.10.2025 | 37,71 | 37,71 | 36,89 | 37,13 | -1,69% | - |
| 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 |