342,357SEK
-4,90%
Echtzeit-Aktienkurs Bufab AB
Bid:
Ask:
Aktienkurse zur Bufab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 361,72 | 361,72 | 340,30 | 340,71 | -5,36% | - |
| 10.04.2025 | 405,80 | 405,80 | 357,80 | 360,00 | 4,23% | 59.795,00 |
| 09.04.2025 | 347,60 | 357,20 | 339,80 | 345,40 | -4,74% | 22.800,00 |
| 08.04.2025 | 361,60 | 369,80 | 360,20 | 362,60 | 0,28% | 54.764,00 |
| 07.04.2025 | 353,80 | 385,20 | 353,80 | 361,60 | -5,29% | 96.312,00 |
| 04.04.2025 | 385,00 | 395,80 | 374,60 | 381,80 | -3,10% | 83.131,00 |
| 03.04.2025 | 392,80 | 403,00 | 380,20 | 394,00 | -2,09% | 14.015,00 |
| 02.04.2025 | 408,00 | 408,20 | 395,00 | 402,40 | -1,37% | 24.484,00 |
| 01.04.2025 | 399,00 | 411,40 | 399,00 | 408,00 | 1,85% | 12.594,00 |
| 31.03.2025 | 407,20 | 408,00 | 397,00 | 400,60 | -2,67% | 53.758,00 |
| 28.03.2025 | 422,80 | 422,80 | 410,00 | 411,60 | -2,00% | 25.782,00 |
| 27.03.2025 | 431,60 | 431,60 | 413,60 | 420,00 | -2,51% | 122.221,00 |
| 26.03.2025 | 437,80 | 437,80 | 424,20 | 430,80 | 0,19% | 18.686,00 |
| 25.03.2025 | 437,60 | 437,60 | 429,00 | 430,00 | -1,06% | 17.358,00 |
| 24.03.2025 | 428,40 | 437,40 | 427,00 | 434,60 | 1,45% | 22.624,00 |
| 21.03.2025 | 430,00 | 432,20 | 423,80 | 428,40 | -1,65% | 80.525,00 |
| 20.03.2025 | 441,60 | 446,60 | 429,00 | 435,60 | -2,11% | 25.995,00 |
| 19.03.2025 | 440,20 | 445,80 | 437,80 | 445,00 | 1,64% | 30.057,00 |
| 18.03.2025 | 433,00 | 438,20 | 432,80 | 437,80 | 0,88% | 15.760,00 |
| 17.03.2025 | 434,60 | 438,40 | 430,80 | 434,00 | -0,32% | 46.454,00 |
| 14.03.2025 | 434,40 | 440,80 | 429,80 | 435,40 | 0,74% | 23.231,00 |
| 13.03.2025 | 426,20 | 435,20 | 425,20 | 432,20 | 0,05% | 143.392,00 |
| 12.03.2025 | 425,20 | 438,20 | 422,40 | 432,00 | 1,98% | 67.204,00 |
| 11.03.2025 | 441,20 | 444,40 | 423,20 | 423,60 | -3,95% | 17.614,00 |
| 10.03.2025 | 448,20 | 453,40 | 439,20 | 441,00 | -1,43% | 18.502,00 |
| 07.03.2025 | 440,20 | 451,20 | 437,40 | 447,40 | 0,22% | 33.521,00 |
| 06.03.2025 | 448,80 | 450,20 | 435,00 | 446,40 | -0,53% | 17.090,00 |
| 05.03.2025 | 448,00 | 458,20 | 448,00 | 448,80 | 2,23% | 19.065,00 |
| 04.03.2025 | 460,40 | 469,20 | 437,60 | 439,00 | -4,65% | 29.999,00 |
| 03.03.2025 | 460,00 | 464,40 | 453,80 | 460,40 | 1,77% | 15.860,00 |
| 28.02.2025 | 454,00 | 457,80 | 451,00 | 452,40 | -1,01% | 52.203,00 |
| 27.02.2025 | 478,20 | 478,20 | 454,00 | 457,00 | -1,25% | 15.535,00 |
| 26.02.2025 | 467,40 | 467,40 | 461,00 | 462,80 | 1,89% | 17.912,00 |
| 25.02.2025 | 461,40 | 465,60 | 454,20 | 454,20 | -1,56% | 11.291,00 |
| 24.02.2025 | 460,40 | 465,80 | 454,60 | 461,40 | -0,04% | 21.829,00 |
| 21.02.2025 | 465,80 | 471,00 | 460,40 | 461,60 | -0,60% | 31.378,00 |
| 20.02.2025 | 463,60 | 468,40 | 459,20 | 464,40 | 0,13% | 17.325,00 |
| 19.02.2025 | 486,00 | 486,00 | 463,80 | 463,80 | -4,53% | 38.772,00 |
| 18.02.2025 | 479,00 | 491,40 | 478,00 | 485,80 | 1,25% | 39.226,00 |
| 17.02.2025 | 473,40 | 480,40 | 468,60 | 479,80 | 0,93% | 20.513,00 |
| 14.02.2025 | 469,00 | 477,20 | 465,60 | 475,40 | 1,32% | 35.261,00 |
| 13.02.2025 | 456,60 | 469,20 | 454,80 | 469,20 | 3,62% | 19.502,00 |
| 12.02.2025 | 449,60 | 456,40 | 446,60 | 452,80 | 1,03% | 28.560,00 |
| 11.02.2025 | 446,00 | 454,80 | 443,80 | 448,20 | 0,54% | 38.956,00 |
| 10.02.2025 | 445,20 | 448,00 | 438,60 | 445,80 | 0,00% | 51.916,00 |
| 07.02.2025 | 440,80 | 448,40 | 425,00 | 445,80 | 1,00% | 39.155,00 |
| 06.02.2025 | 445,00 | 452,20 | 427,80 | 441,40 | -5,08% | 73.068,00 |
| 05.02.2025 | 468,00 | 470,00 | 464,40 | 465,00 | -0,68% | 18.524,00 |
| 04.02.2025 | 458,40 | 468,40 | 456,80 | 468,20 | 1,30% | 32.573,00 |
| 03.02.2025 | 452,20 | 464,60 | 445,60 | 462,20 | -1,11% | 20.985,00 |
| 31.01.2025 | 467,00 | 471,40 | 463,00 | 467,40 | 0,69% | 17.137,00 |
| 30.01.2025 | 459,80 | 467,60 | 457,80 | 464,20 | 1,09% | 49.072,00 |
| 29.01.2025 | 473,40 | 474,20 | 458,60 | 459,20 | -1,75% | 32.395,00 |
| 28.01.2025 | 458,00 | 473,20 | 458,00 | 467,40 | 1,65% | 50.724,00 |
| 27.01.2025 | 459,60 | 461,80 | 454,20 | 459,80 | 0,09% | 120.959,00 |
| 24.01.2025 | 453,80 | 460,00 | 453,60 | 459,40 | 0,97% | 16.300,00 |
| 23.01.2025 | 453,80 | 456,20 | 450,40 | 455,00 | 0,66% | 31.589,00 |
| 22.01.2025 | 442,20 | 452,20 | 442,20 | 452,00 | 2,22% | 23.060,00 |
| 21.01.2025 | 439,00 | 442,60 | 434,40 | 442,20 | 1,61% | 18.223,00 |
| 20.01.2025 | 435,00 | 438,10 | 431,60 | 435,20 | 0,23% | 19.630,00 |
| 17.01.2025 | 432,20 | 440,00 | 431,00 | 434,20 | 0,70% | 11.650,00 |
| 16.01.2025 | 422,40 | 434,00 | 421,20 | 431,20 | 2,23% | 33.241,00 |
| 15.01.2025 | 425,20 | 425,20 | 413,60 | 421,80 | 2,98% | 22.830,00 |
| 14.01.2025 | 410,80 | 416,60 | 408,60 | 409,60 | -0,29% | 37.070,00 |
| 13.01.2025 | 418,00 | 418,00 | 405,80 | 410,80 | -1,30% | 20.144,00 |
| 10.01.2025 | 426,20 | 430,80 | 416,20 | 416,20 | -2,71% | 13.271,00 |
| 09.01.2025 | 427,80 | 431,40 | 425,40 | 427,80 | 0,09% | 48.982,00 |
| 08.01.2025 | 428,00 | 435,40 | 424,20 | 427,40 | -0,60% | 17.239,00 |
| 07.01.2025 | 434,00 | 445,20 | 426,00 | 430,00 | -0,83% | 28.101,00 |
| 03.01.2025 | 439,60 | 442,20 | 433,60 | 433,60 | -1,23% | 8.836,00 |
| 02.01.2025 | 440,00 | 447,20 | 439,00 | 439,00 | -0,05% | 16.109,00 |
| 30.12.2024 | 436,80 | 440,20 | 433,80 | 439,20 | 0,37% | 20.735,00 |
| 27.12.2024 | 435,80 | 443,80 | 435,80 | 437,60 | 0,41% | 13.040,00 |
| 23.12.2024 | 434,60 | 439,20 | 432,20 | 435,80 | 0,23% | 8.453,00 |
| 20.12.2024 | 435,00 | 436,00 | 425,20 | 434,80 | -0,23% | 132.626,00 |
| 19.12.2024 | 440,00 | 445,20 | 434,20 | 435,80 | -2,24% | 23.723,00 |
| 18.12.2024 | 440,40 | 447,00 | 438,80 | 445,80 | 1,13% | 24.979,00 |
| 17.12.2024 | 443,80 | 447,00 | 436,00 | 440,80 | -0,94% | 72.199,00 |
| 16.12.2024 | 446,40 | 450,00 | 439,20 | 445,00 | -0,31% | 38.867,00 |
| 13.12.2024 | 451,60 | 455,00 | 444,60 | 446,40 | -1,46% | 15.926,00 |
| 12.12.2024 | 450,00 | 454,60 | 446,60 | 453,00 | 0,53% | 30.731,00 |
| 11.12.2024 | 449,20 | 453,20 | 443,00 | 450,60 | 0,31% | 32.849,00 |
| 10.12.2024 | 454,00 | 457,00 | 448,60 | 449,20 | -1,36% | 112.269,00 |
| 09.12.2024 | 450,40 | 459,00 | 448,40 | 455,40 | 1,11% | 41.706,00 |
| 06.12.2024 | 444,00 | 451,80 | 442,00 | 450,40 | 1,44% | 19.216,00 |
| 05.12.2024 | 450,00 | 452,00 | 440,20 | 444,00 | -0,58% | 27.104,00 |
| 04.12.2024 | 433,60 | 448,00 | 433,20 | 446,60 | 3,00% | 37.753,00 |
| 03.12.2024 | 429,00 | 434,80 | 426,40 | 433,60 | 1,40% | 49.852,00 |
| 02.12.2024 | 408,00 | 427,60 | 407,00 | 427,60 | 4,80% | 29.379,00 |
| 29.11.2024 | 410,20 | 411,60 | 404,60 | 408,00 | -0,54% | 23.039,00 |
| 28.11.2024 | 404,00 | 415,60 | 403,80 | 410,20 | -1,16% | 54.545,00 |
| 27.11.2024 | 416,20 | 422,00 | 414,80 | 415,00 | -0,86% | 68.405,00 |
| 26.11.2024 | 400,20 | 420,00 | 400,20 | 418,60 | 0,38% | 28.243,00 |
| 25.11.2024 | 419,80 | 422,80 | 414,20 | 417,00 | 0,68% | 50.689,00 |
| 22.11.2024 | 412,80 | 418,20 | 407,00 | 414,20 | 0,34% | 61.403,00 |
| 21.11.2024 | 397,40 | 414,20 | 396,40 | 412,80 | 1,93% | 18.442,00 |
| 20.11.2024 | 405,80 | 417,40 | 405,00 | 405,00 | -0,30% | 25.572,00 |
| 19.11.2024 | 410,00 | 411,80 | 393,40 | 406,20 | -0,25% | 33.733,00 |
| 18.11.2024 | 399,00 | 409,20 | 398,00 | 407,20 | 1,14% | 63.928,00 |
| 15.11.2024 | 416,00 | 422,00 | 402,60 | 402,60 | -3,41% | 39.862,00 |