25,495€
1,94%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 25,01 | 25,55 | 24,38 | 25,51 | 1,98% | - |
| 10.04.2025 | 26,51 | 27,50 | 24,32 | 25,01 | -5,87% | - |
| 09.04.2025 | 24,74 | 26,89 | 23,78 | 26,57 | 6,56% | 80,00 |
| 08.04.2025 | 25,58 | 26,41 | 24,59 | 24,94 | -2,52% | - |
| 07.04.2025 | 25,29 | 26,58 | 23,60 | 25,58 | -0,29% | 107,00 |
| 04.04.2025 | 28,29 | 28,30 | 25,26 | 25,66 | -9,30% | 1.615,00 |
| 03.04.2025 | 29,81 | 29,81 | 28,00 | 28,29 | -6,23% | - |
| 02.04.2025 | 30,30 | 30,30 | 29,55 | 30,17 | -0,45% | - |
| 01.04.2025 | 30,27 | 30,65 | 30,13 | 30,30 | 0,00% | - |
| 31.03.2025 | 31,15 | 31,15 | 29,73 | 30,30 | -3,01% | - |
| 28.03.2025 | 32,12 | 32,13 | 31,15 | 31,24 | -2,83% | - |
| 27.03.2025 | 32,63 | 32,63 | 31,81 | 32,15 | -1,49% | - |
| 26.03.2025 | 33,21 | 33,52 | 32,55 | 32,64 | -1,72% | - |
| 25.03.2025 | 32,49 | 33,31 | 32,42 | 33,21 | 2,20% | 80,00 |
| 24.03.2025 | 32,65 | 33,48 | 32,17 | 32,49 | -0,49% | - |
| 21.03.2025 | 32,54 | 33,14 | 32,00 | 32,65 | 0,17% | - |
| 20.03.2025 | 33,02 | 33,53 | 32,13 | 32,60 | -1,32% | - |
| 19.03.2025 | 33,69 | 33,69 | 32,53 | 33,03 | -1,87% | - |
| 18.03.2025 | 33,34 | 34,41 | 33,24 | 33,66 | 0,97% | - |
| 17.03.2025 | 32,83 | 33,57 | 32,68 | 33,34 | 1,54% | - |
| 14.03.2025 | 32,29 | 33,01 | 32,24 | 32,83 | 2,05% | - |
| 13.03.2025 | 32,21 | 32,49 | 31,52 | 32,17 | -0,29% | - |
| 12.03.2025 | 32,99 | 33,20 | 32,05 | 32,27 | -2,23% | - |
| 11.03.2025 | 33,51 | 34,20 | 32,67 | 33,00 | -1,51% | - |
| 10.03.2025 | 35,39 | 35,39 | 33,20 | 33,51 | -5,33% | - |
| 07.03.2025 | 33,89 | 35,40 | 33,76 | 35,39 | 4,29% | - |
| 06.03.2025 | 33,90 | 35,25 | 33,85 | 33,94 | 0,09% | - |
| 05.03.2025 | 33,43 | 33,99 | 31,03 | 33,91 | 1,30% | 333,00 |
| 04.03.2025 | 34,03 | 34,16 | 32,95 | 33,47 | -1,78% | - |
| 03.03.2025 | 33,67 | 34,47 | 33,47 | 34,08 | 1,44% | 2,00 |
| 28.02.2025 | 34,13 | 34,28 | 33,25 | 33,59 | -1,54% | - |
| 27.02.2025 | 33,99 | 34,89 | 33,87 | 34,12 | 0,44% | - |
| 26.02.2025 | 33,74 | 34,33 | 33,74 | 33,97 | 0,68% | 500,00 |
| 25.02.2025 | 33,71 | 34,24 | 33,54 | 33,74 | 0,04% | 50,00 |
| 24.02.2025 | 34,59 | 34,71 | 33,72 | 33,72 | -1,76% | 600,00 |
| 21.02.2025 | 34,55 | 34,69 | 34,23 | 34,33 | -0,64% | - |
| 20.02.2025 | 33,96 | 34,84 | 33,96 | 34,55 | 1,74% | 100,00 |
| 19.02.2025 | 34,42 | 34,56 | 33,86 | 33,96 | -1,31% | - |
| 18.02.2025 | 34,67 | 34,73 | 34,13 | 34,41 | -0,76% | - |
| 17.02.2025 | 34,23 | 34,75 | 34,23 | 34,67 | 1,20% | - |
| 14.02.2025 | 34,10 | 35,02 | 34,08 | 34,26 | 0,51% | - |
| 13.02.2025 | 33,89 | 34,36 | 33,66 | 34,09 | 0,66% | - |
| 12.02.2025 | 33,40 | 33,90 | 33,10 | 33,86 | 1,42% | - |
| 11.02.2025 | 33,83 | 33,83 | 32,61 | 33,39 | -1,32% | - |
| 10.02.2025 | 33,51 | 33,93 | 33,21 | 33,83 | 0,92% | - |
| 07.02.2025 | 33,19 | 33,64 | 32,62 | 33,52 | 0,90% | 30,00 |
| 06.02.2025 | 29,58 | 33,29 | 29,53 | 33,22 | 12,38% | 310,00 |
| 05.02.2025 | 29,32 | 29,57 | 29,15 | 29,56 | 0,82% | - |
| 04.02.2025 | 28,85 | 29,42 | 28,78 | 29,32 | 1,63% | - |
| 03.02.2025 | 28,60 | 28,94 | 28,11 | 28,85 | -0,16% | - |
| 31.01.2025 | 29,24 | 29,38 | 28,86 | 28,90 | -1,18% | - |
| 30.01.2025 | 29,21 | 29,42 | 28,82 | 29,24 | 0,14% | - |
| 29.01.2025 | 29,08 | 29,34 | 28,86 | 29,20 | 0,43% | - |
| 28.01.2025 | 29,51 | 29,53 | 28,89 | 29,08 | -1,56% | - |
| 27.01.2025 | 29,98 | 29,98 | 29,08 | 29,54 | -1,52% | - |
| 24.01.2025 | 29,74 | 30,85 | 29,74 | 29,99 | 0,87% | - |
| 23.01.2025 | 29,79 | 29,88 | 29,49 | 29,73 | -0,23% | 20,00 |
| 22.01.2025 | 30,48 | 30,51 | 29,78 | 29,80 | -2,20% | - |
| 21.01.2025 | 30,95 | 30,96 | 30,23 | 30,47 | -1,57% | - |
| 20.01.2025 | 30,35 | 31,09 | 30,22 | 30,96 | 1,96% | - |
| 17.01.2025 | 29,82 | 30,52 | 29,81 | 30,36 | 1,85% | - |
| 16.01.2025 | 29,62 | 30,08 | 29,60 | 29,81 | 0,51% | - |
| 15.01.2025 | 29,24 | 29,77 | 29,05 | 29,66 | 1,45% | - |
| 14.01.2025 | 28,53 | 29,30 | 28,53 | 29,24 | 2,52% | - |
| 13.01.2025 | 28,12 | 28,55 | 27,74 | 28,52 | 1,42% | - |
| 10.01.2025 | 29,00 | 29,15 | 28,02 | 28,12 | -3,09% | - |
| 09.01.2025 | 28,08 | 29,03 | 27,91 | 29,01 | 3,29% | - |
| 08.01.2025 | 28,10 | 28,32 | 27,65 | 28,09 | -0,05% | 2,00 |
| 07.01.2025 | 27,60 | 28,65 | 27,59 | 28,10 | 1,83% | - |
| 06.01.2025 | 27,59 | 27,88 | 27,37 | 27,60 | 0,02% | - |
| 03.01.2025 | 27,53 | 27,72 | 27,30 | 27,59 | 0,22% | - |
| 02.01.2025 | 27,06 | 27,77 | 27,04 | 27,53 | 1,79% | - |
| 30.12.2024 | 27,27 | 27,27 | 27,01 | 27,05 | -0,50% | - |
| 27.12.2024 | 26,96 | 27,30 | 26,82 | 27,18 | 0,87% | - |
| 23.12.2024 | 26,61 | 26,96 | 26,33 | 26,95 | 1,43% | - |
| 20.12.2024 | 26,60 | 26,75 | 26,18 | 26,57 | -0,13% | - |
| 19.12.2024 | 27,28 | 27,35 | 26,56 | 26,60 | -2,47% | - |
| 18.12.2024 | 27,97 | 27,99 | 27,20 | 27,28 | -2,42% | - |
| 17.12.2024 | 28,12 | 28,14 | 27,66 | 27,95 | -0,60% | - |
| 16.12.2024 | 28,29 | 28,30 | 27,73 | 28,12 | -0,64% | - |
| 13.12.2024 | 28,46 | 28,86 | 28,17 | 28,30 | -0,54% | 140,00 |
| 12.12.2024 | 28,97 | 29,41 | 28,44 | 28,46 | -1,78% | - |
| 11.12.2024 | 28,72 | 29,09 | 28,35 | 28,97 | 0,87% | - |
| 10.12.2024 | 29,01 | 29,29 | 28,64 | 28,72 | -1,03% | - |
| 09.12.2024 | 28,33 | 29,42 | 27,90 | 29,02 | 2,49% | 600,00 |
| 06.12.2024 | 29,19 | 29,22 | 28,23 | 28,32 | -2,98% | - |
| 05.12.2024 | 29,48 | 29,75 | 29,18 | 29,19 | -0,97% | - |
| 04.12.2024 | 29,36 | 29,65 | 29,18 | 29,47 | 0,32% | - |
| 03.12.2024 | 28,52 | 29,83 | 28,46 | 29,38 | 3,02% | - |
| 02.12.2024 | 28,10 | 28,65 | 27,69 | 28,52 | 1,28% | - |
| 29.11.2024 | 27,95 | 28,24 | 27,89 | 28,16 | 0,75% | - |
| 28.11.2024 | 28,06 | 28,26 | 27,83 | 27,95 | -0,41% | - |
| 27.11.2024 | 28,03 | 28,40 | 27,74 | 28,06 | 0,12% | - |
| 26.11.2024 | 28,18 | 28,50 | 27,98 | 28,03 | -0,80% | - |
| 25.11.2024 | 27,83 | 28,38 | 27,80 | 28,25 | 1,62% | - |
| 22.11.2024 | 27,45 | 27,85 | 27,19 | 27,80 | 1,28% | - |
| 21.11.2024 | 27,46 | 27,51 | 27,08 | 27,45 | -0,04% | - |
| 20.11.2024 | 27,56 | 27,84 | 27,35 | 27,46 | -0,22% | - |
| 19.11.2024 | 27,61 | 28,06 | 27,15 | 27,52 | -0,33% | - |
| 18.11.2024 | 27,20 | 27,64 | 27,11 | 27,61 | 1,51% | - |