28,375€
0,92%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.01.2025 | 28,12 | 28,55 | 27,74 | 28,39 | 0,96% | - |
| 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% | - |
| 15.11.2024 | 26,87 | 27,30 | 26,56 | 27,20 | 1,25% | - |
| 14.11.2024 | 27,12 | 27,16 | 26,58 | 26,87 | -0,94% | - |
| 13.11.2024 | 27,16 | 27,34 | 26,91 | 27,12 | -0,11% | - |
| 12.11.2024 | 28,40 | 28,40 | 26,93 | 27,15 | -4,40% | - |
| 11.11.2024 | 28,71 | 28,92 | 28,35 | 28,40 | -1,08% | - |
| 08.11.2024 | 30,09 | 30,10 | 28,54 | 28,71 | -4,62% | - |
| 07.11.2024 | 28,41 | 30,14 | 28,41 | 30,10 | 5,86% | - |
| 06.11.2024 | 28,87 | 29,44 | 28,17 | 28,44 | -2,03% | - |
| 05.11.2024 | 29,07 | 29,40 | 28,93 | 29,03 | -0,21% | 65,00 |
| 04.11.2024 | 28,63 | 29,33 | 28,61 | 29,09 | 1,71% | - |
| 01.11.2024 | 28,59 | 28,89 | 28,54 | 28,60 | -0,02% | - |
| 31.10.2024 | 28,80 | 28,85 | 28,29 | 28,60 | -0,64% | - |
| 30.10.2024 | 29,49 | 29,60 | 28,57 | 28,79 | -2,34% | - |
| 29.10.2024 | 29,24 | 29,98 | 28,97 | 29,48 | 0,82% | 160,00 |
| 28.10.2024 | 29,29 | 29,52 | 28,91 | 29,24 | -0,02% | - |
| 25.10.2024 | 29,52 | 29,53 | 28,95 | 29,24 | -1,18% | - |
| 24.10.2024 | 29,08 | 30,38 | 29,08 | 29,59 | 1,74% | - |
| 23.10.2024 | 29,97 | 30,00 | 28,79 | 29,09 | -2,86% | - |
| 22.10.2024 | 29,40 | 31,46 | 29,26 | 29,94 | 1,73% | 982,00 |
| 21.10.2024 | 29,01 | 29,61 | 28,94 | 29,43 | 1,43% | - |
| 18.10.2024 | 28,54 | 29,30 | 28,51 | 29,02 | 1,61% | - |
| 17.10.2024 | 28,67 | 28,82 | 28,16 | 28,56 | -0,44% | - |
| 16.10.2024 | 28,62 | 29,14 | 27,98 | 28,68 | 0,14% | - |
| 15.10.2024 | 29,55 | 29,61 | 28,59 | 28,64 | -2,96% | - |
| 14.10.2024 | 29,90 | 29,97 | 29,22 | 29,52 | -1,37% | 75,00 |
| 11.10.2024 | 29,33 | 29,97 | 29,30 | 29,93 | 2,05% | - |
| 10.10.2024 | 29,57 | 29,57 | 28,89 | 29,33 | -0,83% | - |
| 09.10.2024 | 29,47 | 29,79 | 29,27 | 29,57 | 0,39% | - |
| 08.10.2024 | 30,37 | 30,37 | 29,29 | 29,46 | -3,19% | 40,00 |
| 07.10.2024 | 30,83 | 30,87 | 30,33 | 30,43 | -1,31% | - |
| 04.10.2024 | 29,97 | 30,86 | 29,95 | 30,83 | 2,99% | 60,00 |
| 03.10.2024 | 30,35 | 30,35 | 29,83 | 29,94 | -1,66% | - |
| 02.10.2024 | 30,13 | 30,73 | 30,11 | 30,44 | 1,03% | - |
| 01.10.2024 | 30,34 | 30,61 | 29,94 | 30,13 | -0,69% | - |
| 30.09.2024 | 30,54 | 31,09 | 30,26 | 30,34 | -0,44% | 300,00 |
| 27.09.2024 | 30,51 | 30,74 | 30,25 | 30,48 | -0,10% | - |
| 26.09.2024 | 28,72 | 30,57 | 28,72 | 30,51 | 6,20% | 70,00 |
| 25.09.2024 | 28,84 | 29,17 | 28,48 | 28,73 | -0,38% | - |
| 24.09.2024 | 27,21 | 29,12 | 27,21 | 28,84 | 6,03% | 350,00 |
| 23.09.2024 | 26,84 | 27,22 | 26,63 | 27,20 | 1,53% | - |
| 20.09.2024 | 27,13 | 27,37 | 26,69 | 26,79 | -1,33% | - |
| 19.09.2024 | 26,39 | 27,35 | 26,36 | 27,15 | 3,17% | - |
| 18.09.2024 | 26,09 | 26,56 | 25,97 | 26,31 | 0,84% | - |
| 17.09.2024 | 26,05 | 26,42 | 25,99 | 26,09 | 0,23% | - |
| 16.09.2024 | 25,77 | 26,05 | 25,54 | 26,03 | 1,11% | - |
| 13.09.2024 | 25,33 | 25,81 | 25,12 | 25,75 | 1,70% | - |
| 12.09.2024 | 25,64 | 25,74 | 24,85 | 25,32 | -1,36% | 767,00 |
| 11.09.2024 | 25,13 | 25,93 | 25,12 | 25,67 | 1,97% | - |
| 10.09.2024 | 25,42 | 25,60 | 24,96 | 25,17 | -1,10% | - |
| 09.09.2024 | 25,37 | 25,71 | 25,36 | 25,45 | 0,65% | 478,00 |
| 06.09.2024 | 25,57 | 25,80 | 25,22 | 25,29 | -1,13% | - |
| 05.09.2024 | 25,50 | 25,77 | 25,20 | 25,58 | 0,37% | - |
| 04.09.2024 | 25,62 | 25,70 | 25,36 | 25,48 | -0,59% | - |
| 03.09.2024 | 27,40 | 27,42 | 25,59 | 25,63 | -6,44% | - |
| 02.09.2024 | 27,60 | 27,62 | 27,07 | 27,40 | -0,78% | - |
| 30.08.2024 | 27,19 | 27,85 | 27,19 | 27,61 | 1,56% | - |
| 29.08.2024 | 27,06 | 27,46 | 27,06 | 27,19 | 0,44% | - |
| 28.08.2024 | 27,63 | 27,70 | 27,01 | 27,07 | -2,03% | - |
| 27.08.2024 | 27,58 | 27,95 | 27,58 | 27,63 | 0,24% | - |
| 26.08.2024 | 27,20 | 27,79 | 27,16 | 27,56 | 1,16% | - |
| 23.08.2024 | 26,89 | 27,35 | 26,89 | 27,25 | 1,34% | - |
| 22.08.2024 | 27,32 | 27,35 | 26,88 | 26,89 | -1,66% | - |
| 21.08.2024 | 27,20 | 27,66 | 27,20 | 27,34 | 0,51% | - |
| 20.08.2024 | 27,19 | 27,49 | 27,10 | 27,20 | 0,06% | - |