24,750€
0,53%
Echtzeit-Aktienkurs BONESUPPORT HOLDING AB
Bid:
Ask:
Aktienkurse zur BONESUPPORT HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 18,26 | 18,30 | 18,26 | 18,26 | 1,61% | 1.258,00 |
| 26.01.2026 | 18,67 | 18,67 | 17,97 | 17,97 | -5,52% | 543,00 |
| 23.01.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -2,31% | - |
| 22.01.2026 | 19,47 | 19,47 | 19,47 | 19,47 | 8,83% | 130,00 |
| 21.01.2026 | 18,31 | 18,31 | 17,89 | 17,89 | -1,11% | 505,00 |
| 20.01.2026 | 18,76 | 18,76 | 18,09 | 18,09 | -4,13% | 305,00 |
| 19.01.2026 | 19,39 | 19,39 | 18,87 | 18,87 | -7,68% | 37,00 |
| 16.01.2026 | 21,10 | 21,10 | 20,44 | 20,44 | -2,67% | 30,00 |
| 15.01.2026 | 20,26 | 21,00 | 20,26 | 21,00 | 3,45% | 15,00 |
| 14.01.2026 | 19,37 | 20,30 | 19,37 | 20,30 | 18,02% | 550,00 |
| 13.01.2026 | 16,95 | 17,20 | 16,88 | 17,20 | 0,23% | 1.001,00 |
| 12.01.2026 | 17,16 | 17,16 | 17,16 | 17,16 | 0,47% | - |
| 09.01.2026 | 17,51 | 17,51 | 17,08 | 17,08 | -2,18% | - |
| 08.01.2026 | 17,25 | 17,46 | 17,25 | 17,46 | 3,19% | 10,00 |
| 07.01.2026 | 17,38 | 17,38 | 16,92 | 16,92 | -2,70% | 30,00 |
| 06.01.2026 | 17,07 | 17,39 | 17,07 | 17,39 | 2,17% | 8,00 |
| 05.01.2026 | 16,49 | 17,02 | 16,49 | 17,02 | 0,29% | 38,00 |
| 02.01.2026 | 17,18 | 17,18 | 16,97 | 16,97 | -1,91% | 4,00 |
| 30.12.2025 | 17,33 | 17,33 | 17,30 | 17,30 | 2,61% | - |
| 29.12.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -0,53% | 1,00 |
| 23.12.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,95% | 96,00 |
| 22.12.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 0,66% | - |
| 19.12.2025 | 16,40 | 16,68 | 16,40 | 16,68 | 3,09% | 70,00 |
| 18.12.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,49% | - |
| 17.12.2025 | 16,27 | 16,28 | 16,26 | 16,26 | -1,93% | 207,00 |
| 16.12.2025 | 16,26 | 16,58 | 16,26 | 16,58 | -0,18% | 130,00 |
| 15.12.2025 | 16,68 | 16,68 | 16,53 | 16,61 | 0,67% | 281,00 |
| 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% | - |