13,830€
-5,76%
Echtzeit-Aktienkurs Boozt AB
Bid:
Ask:
Aktienkurse zur Boozt AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 14,70 | 14,79 | 13,35 | 13,86 | -5,59% | - |
| 13.08.2026 | 14,66 | 14,76 | 14,46 | 14,68 | 0,86% | - |
| 12.08.2026 | 14,59 | 14,72 | 14,45 | 14,55 | 0,07% | - |
| 11.08.2026 | 14,69 | 14,71 | 14,48 | 14,54 | -0,85% | - |
| 10.08.2026 | 14,49 | 14,70 | 14,36 | 14,67 | 0,89% | - |
| 07.08.2026 | 14,26 | 14,60 | 14,25 | 14,54 | 1,93% | - |
| 06.08.2026 | 14,34 | 14,45 | 14,21 | 14,26 | -0,14% | - |
| 05.08.2026 | 14,73 | 14,76 | 14,15 | 14,28 | -2,66% | - |
| 04.08.2026 | 15,04 | 15,21 | 14,00 | 14,67 | -2,23% | 26.100,00 |
| 03.08.2026 | 15,41 | 15,42 | 14,94 | 15,01 | -1,74% | - |
| 31.07.2026 | 15,28 | 15,32 | 15,11 | 15,27 | 0,36% | - |
| 30.07.2026 | 15,04 | 15,23 | 14,82 | 15,22 | 1,50% | - |
| 29.07.2026 | 14,95 | 15,17 | 14,78 | 14,99 | 0,74% | - |
| 28.07.2026 | 14,73 | 15,01 | 14,68 | 14,88 | 0,71% | - |
| 27.07.2026 | 14,43 | 14,79 | 14,39 | 14,78 | 3,65% | - |
| 24.07.2026 | 14,31 | 14,48 | 13,93 | 14,26 | -0,59% | - |
| 23.07.2026 | 14,32 | 14,44 | 14,19 | 14,34 | -0,10% | - |
| 22.07.2026 | 14,61 | 14,63 | 14,19 | 14,36 | -1,91% | - |
| 21.07.2026 | 14,36 | 14,64 | 14,22 | 14,64 | 2,70% | - |
| 20.07.2026 | 14,28 | 14,41 | 14,17 | 14,25 | -0,07% | - |
| 17.07.2026 | 14,30 | 14,38 | 14,01 | 14,26 | -0,28% | - |
| 16.07.2026 | 14,34 | 14,49 | 14,20 | 14,30 | -0,49% | - |
| 15.07.2026 | 13,77 | 14,38 | 13,61 | 14,37 | 5,66% | - |
| 14.07.2026 | 13,72 | 13,81 | 13,51 | 13,60 | -0,69% | - |
| 13.07.2026 | 13,54 | 13,86 | 13,53 | 13,70 | 0,07% | - |
| 10.07.2026 | 13,28 | 13,75 | 13,27 | 13,69 | 3,75% | - |
| 09.07.2026 | 13,24 | 13,46 | 13,16 | 13,19 | 0,61% | - |
| 08.07.2026 | 13,23 | 13,38 | 13,04 | 13,11 | -1,24% | - |
| 07.07.2026 | 13,42 | 13,48 | 13,24 | 13,28 | -1,30% | - |
| 06.07.2026 | 13,57 | 13,69 | 13,36 | 13,45 | -1,07% | - |
| 03.07.2026 | 13,37 | 13,74 | 13,29 | 13,60 | 2,26% | - |
| 02.07.2026 | 13,35 | 13,40 | 13,16 | 13,30 | -0,64% | - |
| 01.07.2026 | 13,34 | 13,49 | 12,55 | 13,38 | 0,04% | - |
| 30.06.2026 | 13,41 | 13,64 | 12,99 | 13,38 | 0,64% | - |
| 29.06.2026 | 12,70 | 13,84 | 12,50 | 13,29 | 5,02% | - |
| 26.06.2026 | 12,84 | 12,90 | 12,57 | 12,66 | -2,20% | - |
| 25.06.2026 | 12,90 | 13,07 | 12,80 | 12,94 | 0,82% | - |
| 24.06.2026 | 12,53 | 12,90 | 12,44 | 12,84 | 2,64% | - |
| 23.06.2026 | 11,97 | 12,64 | 11,94 | 12,51 | 3,22% | - |
| 22.06.2026 | 12,06 | 12,20 | 12,00 | 12,12 | 0,50% | - |
| 19.06.2026 | 12,08 | 12,18 | 12,05 | 12,06 | -0,54% | - |
| 18.06.2026 | 12,19 | 12,29 | 12,00 | 12,12 | -0,12% | - |
| 17.06.2026 | 12,50 | 12,56 | 12,11 | 12,14 | -2,69% | - |
| 16.06.2026 | 12,74 | 12,81 | 12,46 | 12,47 | -2,04% | - |
| 15.06.2026 | 12,92 | 13,02 | 12,65 | 12,73 | 0,16% | - |
| 12.06.2026 | 12,41 | 12,81 | 12,39 | 12,71 | 1,92% | - |
| 11.06.2026 | 12,20 | 12,55 | 12,18 | 12,47 | 2,30% | - |
| 10.06.2026 | 12,35 | 12,39 | 12,01 | 12,19 | -1,46% | - |
| 09.06.2026 | 12,26 | 12,52 | 12,13 | 12,37 | 1,19% | - |
| 08.06.2026 | 11,65 | 12,28 | 11,60 | 12,23 | 4,85% | - |
| 05.06.2026 | 11,93 | 12,02 | 11,66 | 11,66 | -1,93% | - |
| 04.06.2026 | 11,53 | 12,04 | 11,52 | 11,89 | 2,94% | - |
| 03.06.2026 | 12,01 | 12,05 | 11,35 | 11,55 | -3,87% | 4.300,00 |
| 02.06.2026 | 11,88 | 12,41 | 11,88 | 12,02 | 1,26% | - |
| 01.06.2026 | 11,80 | 11,99 | 11,71 | 11,87 | 0,89% | - |
| 29.05.2026 | 11,70 | 11,90 | 11,66 | 11,76 | 0,81% | - |
| 28.05.2026 | 11,64 | 11,81 | 11,57 | 11,67 | -0,55% | - |
| 27.05.2026 | 11,72 | 11,92 | 11,70 | 11,73 | 0,09% | - |
| 26.05.2026 | 11,86 | 11,88 | 11,62 | 11,72 | -1,64% | - |
| 25.05.2026 | 11,89 | 11,93 | 11,77 | 11,92 | 2,14% | - |
| 22.05.2026 | 11,44 | 11,74 | 11,38 | 11,67 | 2,01% | - |
| 21.05.2026 | 11,31 | 11,48 | 11,20 | 11,44 | 0,79% | - |
| 20.05.2026 | 11,10 | 11,37 | 11,06 | 11,35 | 2,07% | - |
| 19.05.2026 | 11,20 | 11,47 | 11,07 | 11,12 | -1,16% | - |
| 18.05.2026 | 11,07 | 11,28 | 11,02 | 11,25 | 0,54% | - |
| 15.05.2026 | 11,11 | 11,24 | 10,98 | 11,19 | -0,22% | - |
| 14.05.2026 | 11,27 | 11,36 | 11,21 | 11,21 | -0,27% | - |
| 13.05.2026 | 10,97 | 11,27 | 10,93 | 11,24 | 2,70% | - |
| 12.05.2026 | 11,12 | 11,16 | 10,85 | 10,95 | -1,71% | - |
| 11.05.2026 | 11,03 | 11,40 | 11,02 | 11,14 | 0,63% | - |
| 08.05.2026 | 11,01 | 11,12 | 10,99 | 11,07 | 0,55% | - |
| 07.05.2026 | 11,18 | 11,36 | 11,00 | 11,01 | -0,86% | - |
| 06.05.2026 | 11,06 | 11,32 | 10,89 | 11,10 | 1,46% | - |
| 05.05.2026 | 10,85 | 10,96 | 10,79 | 10,94 | 0,92% | - |
| 04.05.2026 | 11,06 | 11,16 | 10,78 | 10,84 | -1,86% | - |
| 30.04.2026 | 10,95 | 11,08 | 10,79 | 11,05 | 0,27% | - |
| 29.04.2026 | 10,80 | 11,11 | 10,72 | 11,02 | 2,42% | - |
| 28.04.2026 | 10,66 | 10,78 | 10,30 | 10,76 | 0,66% | - |
| 27.04.2026 | 10,55 | 10,80 | 10,51 | 10,69 | 1,09% | - |
| 24.04.2026 | 10,07 | 10,62 | 9,96 | 10,57 | 3,83% | - |
| 23.04.2026 | 9,80 | 10,23 | 9,70 | 10,18 | 3,06% | 9.200,00 |
| 22.04.2026 | 10,34 | 10,36 | 9,85 | 9,88 | -3,35% | - |
| 21.04.2026 | 10,24 | 10,40 | 10,21 | 10,22 | -0,15% | - |
| 20.04.2026 | 10,06 | 10,26 | 9,97 | 10,24 | 1,44% | - |
| 17.04.2026 | 10,09 | 10,21 | 9,96 | 10,09 | 0,25% | - |
| 16.04.2026 | 9,95 | 10,15 | 9,89 | 10,07 | 1,64% | - |
| 15.04.2026 | 9,42 | 10,27 | 9,41 | 9,90 | 4,90% | - |
| 14.04.2026 | 9,52 | 9,57 | 9,38 | 9,44 | -1,10% | - |
| 13.04.2026 | 9,30 | 9,55 | 9,29 | 9,55 | 1,76% | - |
| 10.04.2026 | 9,14 | 9,59 | 9,12 | 9,38 | 3,25% | - |
| 09.04.2026 | 9,26 | 9,28 | 9,05 | 9,09 | -2,26% | - |
| 08.04.2026 | 9,37 | 9,38 | 9,14 | 9,30 | 4,17% | 3.900,00 |
| 07.04.2026 | 8,80 | 9,00 | 8,69 | 8,92 | 0,82% | - |
| 02.04.2026 | 8,62 | 8,86 | 8,61 | 8,85 | 0,23% | - |
| 01.04.2026 | 8,75 | 8,88 | 8,60 | 8,83 | 1,49% | - |
| 31.03.2026 | 8,17 | 8,74 | 8,13 | 8,70 | 7,63% | - |
| 30.03.2026 | 7,84 | 8,16 | 7,81 | 8,08 | 3,07% | - |
| 27.03.2026 | 8,05 | 8,06 | 7,83 | 7,84 | -2,20% | - |
| 26.03.2026 | 8,07 | 8,16 | 7,95 | 8,02 | -0,34% | - |
| 25.03.2026 | 8,11 | 8,14 | 7,89 | 8,05 | -1,08% | - |