60,870€
2,98%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 59,02 | 61,33 | 58,99 | 61,16 | 3,47% | - |
| 09.03.2026 | 57,80 | 59,42 | 55,63 | 59,11 | 0,68% | 23,00 |
| 06.03.2026 | 60,91 | 61,77 | 57,40 | 58,71 | -3,13% | 155,00 |
| 05.03.2026 | 63,03 | 63,40 | 60,12 | 60,61 | -3,59% | - |
| 04.03.2026 | 60,91 | 63,20 | 59,96 | 62,87 | 2,88% | 50,00 |
| 03.03.2026 | 64,16 | 64,17 | 59,20 | 61,11 | -5,52% | 472,00 |
| 02.03.2026 | 66,65 | 67,26 | 64,04 | 64,68 | -3,64% | 55,00 |
| 27.02.2026 | 67,70 | 67,95 | 65,78 | 67,12 | 1,82% | 488,00 |
| 26.02.2026 | 67,57 | 67,74 | 64,51 | 65,92 | -2,79% | - |
| 25.02.2026 | 65,85 | 68,07 | 65,84 | 67,81 | 2,82% | 50,00 |
| 24.02.2026 | 62,55 | 65,97 | 62,55 | 65,95 | 4,80% | 369,00 |
| 23.02.2026 | 62,77 | 63,77 | 62,30 | 62,93 | 0,74% | 96,00 |
| 20.02.2026 | 61,14 | 62,61 | 60,86 | 62,47 | 2,39% | 1,00 |
| 19.02.2026 | 61,75 | 61,84 | 59,59 | 61,01 | -0,94% | - |
| 18.02.2026 | 59,14 | 61,93 | 59,10 | 61,59 | 4,28% | 40,00 |
| 17.02.2026 | 61,03 | 61,03 | 57,41 | 59,06 | -3,26% | 654,00 |
| 16.02.2026 | 61,23 | 61,77 | 59,91 | 61,05 | -0,54% | - |
| 13.02.2026 | 60,51 | 61,73 | 59,19 | 61,38 | -1,70% | 45,00 |
| 12.02.2026 | 63,07 | 63,67 | 62,03 | 62,44 | -0,46% | - |
| 11.02.2026 | 60,56 | 62,83 | 60,56 | 62,73 | 3,46% | 80,00 |
| 10.02.2026 | 60,93 | 61,35 | 60,27 | 60,63 | -0,18% | - |
| 09.02.2026 | 58,83 | 60,80 | 58,33 | 60,74 | 3,51% | 89,00 |
| 06.02.2026 | 57,47 | 59,01 | 56,95 | 58,68 | 2,05% | 60,00 |
| 05.02.2026 | 59,96 | 59,96 | 56,71 | 57,50 | -4,02% | 310,00 |
| 04.02.2026 | 62,33 | 63,97 | 59,62 | 59,91 | -3,97% | 113,00 |
| 03.02.2026 | 59,96 | 62,85 | 59,85 | 62,39 | 4,52% | 34,00 |
| 02.02.2026 | 58,93 | 61,04 | 53,73 | 59,69 | 0,73% | 806,00 |
| 30.01.2026 | 62,71 | 62,71 | 58,11 | 59,26 | -5,03% | 331,00 |
| 29.01.2026 | 60,16 | 64,94 | 60,16 | 62,40 | 4,09% | 79,00 |
| 28.01.2026 | 59,40 | 60,85 | 58,59 | 59,95 | 1,47% | 237,00 |
| 27.01.2026 | 59,59 | 60,12 | 58,29 | 59,08 | -0,91% | 220,00 |
| 26.01.2026 | 57,06 | 60,10 | 57,04 | 59,62 | 3,69% | 114,00 |
| 23.01.2026 | 56,04 | 57,54 | 55,69 | 57,50 | 2,64% | 100,00 |
| 22.01.2026 | 56,87 | 57,26 | 55,05 | 56,02 | -1,56% | 54,00 |
| 21.01.2026 | 54,93 | 57,05 | 54,93 | 56,91 | 3,89% | 36,00 |
| 20.01.2026 | 53,98 | 55,18 | 53,65 | 54,78 | 1,37% | - |
| 19.01.2026 | 53,25 | 54,49 | 52,34 | 54,04 | 0,92% | 6,00 |
| 16.01.2026 | 55,05 | 55,09 | 52,75 | 53,55 | -2,72% | - |
| 15.01.2026 | 55,34 | 55,79 | 53,49 | 55,05 | 0,00% | 515,00 |
| 14.01.2026 | 54,27 | 55,20 | 54,17 | 55,05 | 1,53% | 2,00 |
| 13.01.2026 | 54,15 | 54,37 | 53,53 | 54,22 | 0,22% | 2.240,00 |
| 12.01.2026 | 53,08 | 54,22 | 52,91 | 54,10 | 1,94% | 46,00 |
| 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% | - |