16,605€
-3,52%
Echtzeit-Aktienkurs Bonesupport Holding AB
Bid:
Ask:
Aktienkurse zur Bonesupport Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,14 | 17,14 | 16,50 | 16,50 | -4,13% | - |
| 11.12.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 1,12% | 10,00 |
| 10.12.2025 | 17,02 | 17,02 | 17,02 | 17,02 | 0,71% | - |
| 09.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,34% | - |
| 08.12.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 1,18% | - |
| 05.12.2025 | 16,89 | 16,93 | 16,89 | 16,93 | 0,77% | 3,00 |
| 04.12.2025 | 17,17 | 17,17 | 16,80 | 16,80 | -1,58% | 9,00 |
| 03.12.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -1,27% | - |
| 02.12.2025 | 17,68 | 17,68 | 17,29 | 17,29 | -1,93% | 178,00 |
| 01.12.2025 | 18,51 | 18,51 | 17,63 | 17,63 | -4,50% | 18,00 |
| 28.11.2025 | 18,30 | 18,46 | 18,14 | 18,46 | 3,65% | 555,00 |
| 27.11.2025 | 17,81 | 17,81 | 17,81 | 17,81 | -0,34% | - |
| 26.11.2025 | 17,79 | 17,87 | 17,79 | 17,87 | 1,88% | 1,00 |
| 25.11.2025 | 17,46 | 17,54 | 17,46 | 17,54 | 1,50% | 750,00 |
| 24.11.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -2,81% | - |
| 21.11.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -2,15% | - |
| 20.11.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 3,24% | - |
| 19.11.2025 | 17,96 | 17,96 | 17,60 | 17,60 | -3,35% | 10,00 |
| 18.11.2025 | 18,01 | 18,29 | 18,01 | 18,21 | -1,57% | 4,00 |
| 17.11.2025 | 19,07 | 19,07 | 18,50 | 18,50 | -1,39% | 480,00 |
| 14.11.2025 | 18,77 | 18,80 | 18,56 | 18,76 | -2,80% | 11,00 |
| 13.11.2025 | 19,68 | 19,80 | 19,30 | 19,30 | 1,79% | 8,00 |
| 12.11.2025 | 18,99 | 18,99 | 18,96 | 18,96 | 0,90% | 185,00 |
| 11.11.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 2,57% | - |
| 10.11.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 4,45% | - |
| 07.11.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,46% | - |
| 06.11.2025 | 17,90 | 17,90 | 17,46 | 17,46 | -3,75% | 206,00 |
| 05.11.2025 | 18,68 | 18,68 | 18,14 | 18,14 | -5,42% | 32,00 |
| 04.11.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -2,39% | - |
| 03.11.2025 | 20,28 | 20,28 | 19,65 | 19,65 | -4,89% | 33,00 |
| 31.10.2025 | 20,70 | 20,78 | 20,30 | 20,66 | 3,30% | 265,00 |
| 30.10.2025 | 20,62 | 20,62 | 20,00 | 20,00 | -2,72% | 150,00 |
| 29.10.2025 | 20,56 | 20,60 | 20,56 | 20,56 | -2,37% | 11,00 |
| 28.10.2025 | 21,22 | 21,22 | 21,06 | 21,06 | -3,48% | 22,00 |
| 27.10.2025 | 21,62 | 21,82 | 21,62 | 21,82 | -0,18% | 10,00 |
| 24.10.2025 | 22,18 | 22,18 | 21,86 | 21,86 | -2,50% | 4,00 |
| 23.10.2025 | 23,70 | 23,70 | 22,34 | 22,42 | -4,51% | 107,00 |
| 22.10.2025 | 23,44 | 23,70 | 23,44 | 23,48 | 0,43% | 126,00 |
| 21.10.2025 | 23,36 | 23,38 | 23,36 | 23,38 | -0,85% | 10,00 |
| 20.10.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,51% | - |
| 17.10.2025 | 23,46 | 23,46 | 23,46 | 23,46 | -1,01% | - |
| 16.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,41% | - |
| 15.10.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -0,25% | - |
| 14.10.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 3,43% | - |
| 13.10.2025 | 23,42 | 23,42 | 23,00 | 23,30 | -1,52% | 15,00 |
| 10.10.2025 | 23,66 | 23,66 | 23,66 | 23,66 | -1,25% | - |
| 09.10.2025 | 24,34 | 24,34 | 23,96 | 23,96 | -4,47% | 41,00 |
| 08.10.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -3,39% | - |
| 07.10.2025 | 27,40 | 27,40 | 25,96 | 25,96 | -5,19% | 10,00 |
| 06.10.2025 | 27,38 | 27,38 | 27,38 | 27,38 | -0,94% | - |
| 03.10.2025 | 27,10 | 27,72 | 27,10 | 27,64 | 2,75% | 263,00 |
| 02.10.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 1,20% | - |
| 01.10.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 1,30% | - |
| 30.09.2025 | 26,46 | 26,46 | 26,24 | 26,24 | -0,08% | 50,00 |
| 29.09.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 2,10% | - |
| 26.09.2025 | 26,44 | 26,44 | 25,72 | 25,72 | -2,21% | 4,00 |
| 25.09.2025 | 27,14 | 27,14 | 26,30 | 26,30 | -3,31% | 40,00 |
| 24.09.2025 | 27,62 | 27,62 | 27,20 | 27,20 | -0,07% | - |
| 23.09.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -2,37% | - |
| 22.09.2025 | 27,96 | 27,96 | 27,88 | 27,88 | -0,21% | - |
| 19.09.2025 | 27,66 | 27,94 | 27,66 | 27,94 | 1,90% | - |
| 18.09.2025 | 27,30 | 27,42 | 27,30 | 27,42 | -0,22% | - |
| 17.09.2025 | 26,88 | 27,48 | 26,88 | 27,48 | 0,88% | 175,00 |
| 16.09.2025 | 27,16 | 27,24 | 27,16 | 27,24 | 0,37% | - |
| 15.09.2025 | 28,06 | 28,06 | 27,14 | 27,14 | -3,35% | 40,00 |
| 12.09.2025 | 27,90 | 28,08 | 27,90 | 28,08 | -0,71% | - |
| 11.09.2025 | 28,07 | 28,42 | 28,05 | 28,28 | 0,43% | - |
| 10.09.2025 | 28,44 | 28,44 | 28,16 | 28,16 | -0,88% | - |
| 09.09.2025 | 29,01 | 29,13 | 28,28 | 28,41 | -1,70% | - |
| 08.09.2025 | 29,08 | 29,38 | 28,84 | 28,90 | 0,91% | - |
| 05.09.2025 | 28,64 | 28,64 | 28,64 | 28,64 | -0,83% | - |
| 04.09.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 2,41% | - |
| 03.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,69% | - |
| 02.09.2025 | 28,80 | 28,98 | 28,80 | 28,98 | 2,19% | - |
| 01.09.2025 | 28,08 | 28,36 | 28,08 | 28,36 | -1,05% | 11,00 |
| 29.08.2025 | 28,12 | 28,66 | 28,12 | 28,66 | 8,07% | 175,00 |
| 28.08.2025 | 26,52 | 26,52 | 26,52 | 26,52 | 0,00% | - |
| 27.08.2025 | 26,50 | 26,52 | 26,50 | 26,52 | -0,30% | - |
| 26.08.2025 | 26,88 | 26,88 | 26,60 | 26,60 | -0,60% | - |
| 25.08.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 1,21% | - |
| 22.08.2025 | 25,70 | 26,44 | 25,70 | 26,44 | 2,16% | - |
| 21.08.2025 | 25,80 | 25,88 | 25,80 | 25,88 | 2,86% | - |
| 20.08.2025 | 25,50 | 25,50 | 25,16 | 25,16 | -0,63% | - |
| 19.08.2025 | 25,36 | 25,36 | 25,32 | 25,32 | -0,08% | - |
| 18.08.2025 | 25,58 | 25,58 | 25,32 | 25,34 | 1,60% | 389,00 |
| 15.08.2025 | 25,92 | 25,92 | 24,94 | 24,94 | -4,08% | - |
| 14.08.2025 | 27,20 | 27,20 | 26,00 | 26,00 | -4,41% | 3,00 |
| 13.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 1,00 |
| 12.08.2025 | 27,82 | 27,82 | 27,40 | 27,40 | -1,30% | - |
| 11.08.2025 | 27,52 | 27,76 | 27,52 | 27,76 | 0,29% | - |
| 08.08.2025 | 28,20 | 28,20 | 27,68 | 27,68 | -2,74% | - |
| 07.08.2025 | 28,46 | 28,46 | 28,46 | 28,46 | -1,25% | - |
| 06.08.2025 | 28,92 | 28,92 | 28,82 | 28,82 | -1,37% | - |
| 05.08.2025 | 28,90 | 29,22 | 28,90 | 29,22 | 0,14% | - |
| 04.08.2025 | 29,00 | 29,18 | 29,00 | 29,18 | 0,97% | - |
| 01.08.2025 | 29,20 | 29,20 | 28,90 | 28,90 | -2,17% | - |
| 31.07.2025 | 30,10 | 30,56 | 29,54 | 29,54 | -1,93% | - |
| 30.07.2025 | 30,06 | 30,66 | 30,06 | 30,12 | 0,13% | 15,00 |
| 29.07.2025 | 29,80 | 30,36 | 29,80 | 30,08 | 1,35% | 963,00 |
| 28.07.2025 | 29,26 | 29,68 | 29,26 | 29,68 | 4,14% | - |