19,030€
-1,09%
Echtzeit-Aktienkurs BONESUPPORT HOLDING AB
Bid:
Ask:
Aktienkurse zur BONESUPPORT HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 19,05 | 19,16 | 19,05 | 19,16 | -0,42% | 90,00 |
| 18.06.2026 | 19,24 | 19,24 | 19,24 | 19,24 | -5,03% | - |
| 17.06.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -0,39% | - |
| 16.06.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -3,42% | - |
| 15.06.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 1,64% | 50,00 |
| 12.06.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -1,15% | - |
| 11.06.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 1,06% | - |
| 10.06.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 0,29% | - |
| 09.06.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -1,80% | - |
| 08.06.2026 | 20,26 | 21,06 | 20,26 | 21,06 | 0,67% | 40,00 |
| 05.06.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 2,85% | - |
| 04.06.2026 | 19,71 | 20,34 | 19,71 | 20,34 | 0,39% | 19,00 |
| 03.06.2026 | 20,30 | 20,30 | 20,26 | 20,26 | -1,27% | 150,00 |
| 02.06.2026 | 20,36 | 20,52 | 20,36 | 20,52 | -1,82% | 150,00 |
| 01.06.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -2,88% | - |
| 29.05.2026 | 21,60 | 21,60 | 21,52 | 21,52 | 0,28% | 1,00 |
| 28.05.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -0,74% | - |
| 27.05.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -1,64% | - |
| 26.05.2026 | 24,62 | 24,62 | 21,98 | 21,98 | -10,07% | 12,00 |
| 25.05.2026 | 23,92 | 24,44 | 23,90 | 24,44 | 1,75% | 141,00 |
| 22.05.2026 | 24,38 | 24,38 | 24,02 | 24,02 | -1,15% | 8,00 |
| 21.05.2026 | 24,12 | 24,30 | 24,12 | 24,30 | 3,32% | 187,00 |
| 20.05.2026 | 22,84 | 23,52 | 22,84 | 23,52 | 6,91% | 500,00 |
| 19.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 18.05.2026 | 21,54 | 22,10 | 21,54 | 22,10 | -0,36% | 151,00 |
| 15.05.2026 | 22,32 | 22,32 | 22,18 | 22,18 | -0,18% | 50,00 |
| 14.05.2026 | 22,10 | 22,22 | 22,10 | 22,22 | 0,73% | 37,00 |
| 13.05.2026 | 22,08 | 22,08 | 22,06 | 22,06 | 3,18% | 8,00 |
| 12.05.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -0,47% | - |
| 11.05.2026 | 21,58 | 21,58 | 21,48 | 21,48 | 1,03% | 300,00 |
| 08.05.2026 | 21,00 | 21,26 | 20,98 | 21,26 | -0,56% | 120,00 |
| 07.05.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 2,69% | - |
| 06.05.2026 | 20,82 | 20,82 | 20,82 | 20,82 | 1,17% | - |
| 05.05.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -4,28% | - |
| 04.05.2026 | 21,52 | 21,52 | 21,50 | 21,50 | 2,38% | 321,00 |
| 30.04.2026 | 19,28 | 21,10 | 19,28 | 21,00 | 7,14% | 400,00 |
| 29.04.2026 | 19,64 | 19,64 | 19,60 | 19,60 | -4,85% | 12,00 |
| 28.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -4,54% | - |
| 27.04.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -0,92% | - |
| 24.04.2026 | 22,36 | 22,36 | 21,78 | 21,78 | -1,00% | 360,00 |
| 23.04.2026 | 22,76 | 22,76 | 22,00 | 22,00 | -4,10% | 40,00 |
| 22.04.2026 | 23,66 | 23,66 | 22,94 | 22,94 | -6,14% | 25,00 |
| 21.04.2026 | 24,86 | 24,86 | 24,44 | 24,44 | -0,73% | 188,00 |
| 20.04.2026 | 24,62 | 24,62 | 24,62 | 24,62 | -0,81% | - |
| 17.04.2026 | 25,84 | 25,84 | 24,00 | 24,82 | 3,59% | 664,00 |
| 16.04.2026 | 23,96 | 23,96 | 23,96 | 23,96 | 0,17% | - |
| 15.04.2026 | 23,92 | 23,92 | 23,92 | 23,92 | 1,61% | - |
| 14.04.2026 | 22,36 | 23,54 | 22,36 | 23,54 | 14,05% | 45,00 |
| 13.04.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -3,55% | 1,00 |
| 10.04.2026 | 21,52 | 21,52 | 21,30 | 21,40 | 1,04% | 510,00 |
| 09.04.2026 | 21,48 | 21,48 | 21,18 | 21,18 | 3,42% | 1,00 |
| 08.04.2026 | 20,30 | 20,48 | 20,30 | 20,48 | 1,99% | 450,00 |
| 07.04.2026 | 19,72 | 20,08 | 19,72 | 20,08 | 3,88% | 450,00 |
| 02.04.2026 | 19,33 | 19,33 | 19,33 | 19,33 | -3,83% | - |
| 01.04.2026 | 19,67 | 20,10 | 19,67 | 20,10 | 14,33% | 74,00 |
| 31.03.2026 | 16,85 | 17,58 | 16,85 | 17,58 | 0,46% | 20,00 |
| 30.03.2026 | 17,00 | 17,50 | 16,50 | 17,50 | -0,46% | 65,00 |
| 27.03.2026 | 17,58 | 17,58 | 17,58 | 17,58 | 5,78% | - |
| 26.03.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -2,52% | - |
| 25.03.2026 | 17,02 | 17,05 | 17,02 | 17,05 | 2,90% | - |
| 24.03.2026 | 16,42 | 16,57 | 16,33 | 16,57 | 4,61% | 9,00 |
| 23.03.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -4,92% | - |
| 20.03.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -0,83% | - |
| 19.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -5,88% | - |
| 18.03.2026 | 17,85 | 17,85 | 17,85 | 17,85 | 0,00% | - |
| 17.03.2026 | 18,28 | 18,28 | 17,85 | 17,85 | -0,83% | 5,00 |
| 16.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,77% | - |
| 13.03.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 0,78% | - |
| 12.03.2026 | 17,81 | 18,00 | 17,81 | 18,00 | 0,00% | 200,00 |
| 11.03.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -6,10% | 55,00 |
| 10.03.2026 | 19,22 | 19,22 | 19,17 | 19,17 | 5,85% | 26,00 |
| 09.03.2026 | 18,29 | 18,29 | 18,11 | 18,11 | -5,28% | 40,00 |
| 06.03.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 2,58% | - |
| 05.03.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 0,54% | - |
| 04.03.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 2,66% | - |
| 03.03.2026 | 18,18 | 18,18 | 17,92 | 18,06 | -4,55% | 66,00 |
| 02.03.2026 | 18,92 | 18,92 | 18,92 | 18,92 | 4,88% | - |
| 27.02.2026 | 18,03 | 18,04 | 18,03 | 18,04 | -3,53% | - |
| 26.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,30% | - |
| 25.02.2026 | 18,19 | 18,28 | 18,19 | 18,28 | 4,70% | 5,00 |
| 24.02.2026 | 16,91 | 17,60 | 15,50 | 17,46 | 7,38% | 706,00 |
| 23.02.2026 | 17,09 | 17,09 | 16,26 | 16,26 | -5,02% | 9,00 |
| 20.02.2026 | 17,12 | 17,12 | 17,12 | 17,12 | 2,27% | - |
| 19.02.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 1,64% | - |
| 18.02.2026 | 16,41 | 16,47 | 16,41 | 16,47 | -0,66% | 1,00 |
| 17.02.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -0,18% | - |
| 16.02.2026 | 17,31 | 17,31 | 16,61 | 16,61 | 3,75% | 3,00 |
| 13.02.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -0,81% | - |
| 12.02.2026 | 16,18 | 16,18 | 16,14 | 16,14 | -0,12% | 180,00 |
| 11.02.2026 | 16,85 | 16,85 | 16,09 | 16,16 | -1,82% | 130,00 |
| 10.02.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 0,06% | - |
| 09.02.2026 | 16,18 | 16,45 | 16,18 | 16,45 | 2,24% | 9,00 |
| 06.02.2026 | 16,09 | 16,09 | 16,09 | 16,09 | -1,35% | - |
| 05.02.2026 | 17,02 | 17,02 | 16,31 | 16,31 | -4,00% | 10,00 |
| 04.02.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -3,96% | - |
| 03.02.2026 | 17,69 | 17,69 | 17,69 | 17,69 | 1,73% | - |
| 02.02.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -2,41% | 10,00 |
| 30.01.2026 | 17,47 | 17,82 | 17,47 | 17,82 | 4,03% | 321,00 |
| 29.01.2026 | 17,13 | 17,13 | 17,13 | 17,13 | -3,11% | - |
| 28.01.2026 | 17,80 | 17,80 | 17,68 | 17,68 | -3,18% | 21,00 |