25,010€
8,08%
Echtzeit-Aktienkurs Bonesupport Holding AB
Bid:
Ask:
Aktienkurse zur Bonesupport Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 22,91 | 25,51 | 22,90 | 25,03 | 8,17% | - |
| 13.06.2025 | 23,44 | 23,44 | 23,14 | 23,14 | -4,30% | - |
| 12.06.2025 | 23,96 | 24,18 | 23,96 | 24,18 | -0,98% | - |
| 11.06.2025 | 24,14 | 24,42 | 24,14 | 24,42 | -2,94% | 165,00 |
| 10.06.2025 | 24,94 | 25,16 | 24,94 | 25,16 | 0,64% | - |
| 09.06.2025 | 24,60 | 25,00 | 24,60 | 25,00 | -0,48% | - |
| 06.06.2025 | 24,90 | 25,12 | 24,90 | 25,12 | 7,35% | 410,00 |
| 05.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,39% | - |
| 04.06.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 2,40% | - |
| 03.06.2025 | 22,54 | 22,54 | 22,54 | 22,54 | -0,18% | - |
| 02.06.2025 | 23,24 | 23,24 | 22,58 | 22,58 | -1,83% | - |
| 30.05.2025 | 23,40 | 23,40 | 22,72 | 23,00 | -2,54% | 644,00 |
| 29.05.2025 | 23,04 | 23,60 | 23,04 | 23,60 | 2,52% | - |
| 28.05.2025 | 23,02 | 23,02 | 23,02 | 23,02 | -7,03% | 5,00 |
| 27.05.2025 | 24,76 | 24,76 | 24,76 | 24,76 | -0,16% | - |
| 26.05.2025 | 24,32 | 24,80 | 24,32 | 24,80 | 0,73% | 4,00 |
| 23.05.2025 | 24,64 | 24,64 | 24,62 | 24,62 | -1,28% | 1,00 |
| 22.05.2025 | 25,26 | 25,26 | 24,94 | 24,94 | -2,73% | 2,00 |
| 21.05.2025 | 25,64 | 25,64 | 25,64 | 25,64 | -0,54% | - |
| 20.05.2025 | 25,22 | 25,78 | 25,22 | 25,78 | 0,62% | 10,00 |
| 19.05.2025 | 25,82 | 25,82 | 25,62 | 25,62 | -1,46% | 180,00 |
| 16.05.2025 | 25,98 | 26,00 | 25,98 | 26,00 | 0,23% | 20,00 |
| 15.05.2025 | 25,74 | 25,94 | 25,74 | 25,94 | -1,44% | - |
| 14.05.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -1,35% | - |
| 13.05.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 1,68% | - |
| 12.05.2025 | 27,00 | 27,00 | 25,08 | 26,24 | -0,76% | 205,00 |
| 09.05.2025 | 26,58 | 27,12 | 26,44 | 26,44 | -0,60% | 69,00 |
| 08.05.2025 | 27,56 | 27,56 | 26,60 | 26,60 | -2,92% | - |
| 07.05.2025 | 28,12 | 28,12 | 27,40 | 27,40 | -2,77% | - |
| 06.05.2025 | 28,40 | 28,40 | 28,18 | 28,18 | -0,70% | 13,00 |
| 05.05.2025 | 28,50 | 28,50 | 28,38 | 28,38 | -0,77% | 15,00 |
| 02.05.2025 | 27,84 | 28,60 | 27,84 | 28,60 | -0,28% | - |
| 30.04.2025 | 28,76 | 28,76 | 28,68 | 28,68 | 5,05% | 145,00 |
| 29.04.2025 | 27,26 | 27,30 | 27,14 | 27,30 | -3,60% | 10,00 |
| 28.04.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 3,28% | - |
| 25.04.2025 | 28,18 | 28,18 | 27,42 | 27,42 | -2,14% | - |
| 24.04.2025 | 29,46 | 29,46 | 28,02 | 28,02 | -3,11% | - |
| 23.04.2025 | 29,00 | 29,00 | 28,92 | 28,92 | 4,78% | - |
| 22.04.2025 | 27,82 | 27,82 | 27,60 | 27,60 | -1,50% | - |
| 17.04.2025 | 28,38 | 28,38 | 28,02 | 28,02 | -1,68% | - |
| 16.04.2025 | 28,30 | 28,50 | 28,30 | 28,50 | 2,22% | - |
| 15.04.2025 | 27,80 | 27,88 | 27,80 | 27,88 | 4,19% | - |
| 14.04.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 4,86% | - |
| 11.04.2025 | 27,22 | 27,22 | 25,52 | 25,52 | -11,08% | - |
| 10.04.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 9,63% | 50,00 |
| 09.04.2025 | 27,58 | 27,58 | 26,18 | 26,18 | -8,20% | - |
| 08.04.2025 | 27,30 | 28,52 | 27,30 | 28,52 | 5,16% | 1,00 |
| 07.04.2025 | 21,00 | 28,22 | 20,50 | 27,12 | -3,28% | 191,00 |
| 04.04.2025 | 29,20 | 29,20 | 28,02 | 28,04 | -4,76% | 70,00 |
| 03.04.2025 | 28,92 | 29,44 | 28,92 | 29,44 | 1,94% | - |
| 02.04.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 6,41% | - |
| 01.04.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -1,02% | - |
| 31.03.2025 | 27,42 | 27,42 | 27,42 | 27,42 | 0,00% | - |
| 28.03.2025 | 27,48 | 27,48 | 27,42 | 27,42 | -1,01% | - |
| 27.03.2025 | 27,58 | 27,90 | 27,54 | 27,70 | -1,07% | 84,00 |
| 26.03.2025 | 29,68 | 29,68 | 28,00 | 28,00 | -5,79% | 230,00 |
| 25.03.2025 | 30,14 | 30,14 | 29,72 | 29,72 | 0,07% | - |
| 24.03.2025 | 30,50 | 30,50 | 29,70 | 29,70 | 0,68% | 70,00 |
| 21.03.2025 | 29,74 | 29,74 | 29,50 | 29,50 | -1,47% | - |
| 20.03.2025 | 29,98 | 29,98 | 29,90 | 29,94 | 0,94% | 12,00 |
| 19.03.2025 | 29,44 | 29,66 | 29,44 | 29,66 | 2,91% | 67,00 |
| 18.03.2025 | 29,68 | 29,68 | 28,54 | 28,82 | -7,03% | 100,00 |
| 17.03.2025 | 30,52 | 31,00 | 30,52 | 31,00 | 0,91% | - |
| 14.03.2025 | 29,06 | 30,84 | 29,06 | 30,72 | 4,70% | 500,00 |
| 13.03.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -1,87% | - |
| 12.03.2025 | 28,60 | 29,90 | 28,60 | 29,90 | 4,25% | 60,00 |
| 11.03.2025 | 29,24 | 29,24 | 28,68 | 28,68 | -5,72% | 23,00 |
| 10.03.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -0,20% | - |
| 07.03.2025 | 30,54 | 30,54 | 29,52 | 30,48 | -1,04% | 30,00 |
| 06.03.2025 | 32,32 | 32,32 | 30,80 | 30,80 | -3,69% | 198,00 |
| 05.03.2025 | 33,02 | 33,02 | 31,98 | 31,98 | -0,37% | 20,00 |
| 04.03.2025 | 34,22 | 34,22 | 32,10 | 32,10 | -7,12% | 88,00 |
| 03.03.2025 | 34,76 | 34,76 | 34,56 | 34,56 | -2,26% | - |
| 28.02.2025 | 35,36 | 35,36 | 35,36 | 35,36 | 3,15% | 88,00 |
| 27.02.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 2,94% | - |
| 26.02.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -5,45% | 108,00 |
| 25.02.2025 | 30,04 | 35,22 | 30,04 | 35,22 | 15,40% | 219,00 |
| 24.02.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -1,04% | - |
| 21.02.2025 | 30,84 | 30,84 | 30,84 | 30,84 | 1,05% | 80,00 |
| 20.02.2025 | 30,66 | 30,66 | 30,52 | 30,52 | -2,18% | - |
| 19.02.2025 | 30,80 | 31,20 | 30,80 | 31,20 | 0,97% | 160,00 |
| 18.02.2025 | 30,06 | 30,90 | 30,00 | 30,90 | 2,45% | 3,00 |
| 17.02.2025 | 29,30 | 30,16 | 29,30 | 30,16 | 2,38% | - |
| 14.02.2025 | 29,20 | 29,56 | 29,20 | 29,46 | -2,77% | 3,00 |
| 13.02.2025 | 30,78 | 30,78 | 30,30 | 30,30 | -3,01% | 222,00 |
| 12.02.2025 | 31,24 | 31,24 | 31,24 | 31,24 | -1,33% | - |
| 11.02.2025 | 31,50 | 31,66 | 31,50 | 31,66 | 0,51% | - |
| 10.02.2025 | 31,36 | 31,80 | 31,36 | 31,50 | -0,69% | 100,00 |
| 07.02.2025 | 31,92 | 31,92 | 31,72 | 31,72 | -0,81% | - |
| 06.02.2025 | 32,42 | 32,42 | 31,98 | 31,98 | 1,27% | - |
| 05.02.2025 | 30,84 | 31,58 | 30,84 | 31,58 | 4,43% | - |
| 04.02.2025 | 30,62 | 30,62 | 30,24 | 30,24 | -0,53% | 165,00 |
| 03.02.2025 | 30,66 | 30,66 | 29,78 | 30,40 | 1,00% | 19,00 |
| 31.01.2025 | 30,10 | 30,10 | 30,10 | 30,10 | 1,55% | - |
| 30.01.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 0,47% | - |
| 29.01.2025 | 29,80 | 29,80 | 29,50 | 29,50 | -0,07% | 286,00 |
| 28.01.2025 | 29,42 | 29,52 | 29,42 | 29,52 | -0,07% | 25,00 |
| 27.01.2025 | 28,86 | 29,56 | 28,26 | 29,54 | -0,74% | 3.503,00 |
| 24.01.2025 | 30,82 | 30,82 | 28,68 | 29,76 | -3,50% | 931,00 |
| 23.01.2025 | 30,50 | 30,84 | 30,50 | 30,84 | -6,60% | 145,00 |