435,143SEK
-0,15%
Echtzeit-Aktienkurs Bufab AB
Bid:
Ask:
Aktienkurse zur Bufab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,54% | 61.403,00 |
| 21.11.2024 | 405,65 | 413,92 | 405,65 | 411,96 | 1,72% | - |
| 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 |
| 14.11.2024 | 406,80 | 418,20 | 406,80 | 416,80 | 1,91% | 24.489,00 |
| 13.11.2024 | 406,80 | 414,20 | 400,60 | 409,00 | -1,11% | 70.491,00 |
| 12.11.2024 | 409,80 | 413,80 | 406,40 | 413,60 | 0,93% | 102.556,00 |
| 11.11.2024 | 408,80 | 413,80 | 405,40 | 409,80 | 2,45% | 46.914,00 |
| 08.11.2024 | 396,40 | 403,40 | 395,40 | 400,00 | 0,91% | 13.926,00 |
| 07.11.2024 | 385,80 | 399,80 | 385,80 | 396,40 | 2,69% | 14.367,00 |
| 06.11.2024 | 389,60 | 396,80 | 383,40 | 386,00 | -0,87% | 28.979,00 |
| 05.11.2024 | 384,20 | 390,20 | 380,60 | 389,40 | 1,35% | 20.616,00 |
| 04.11.2024 | 374,80 | 384,20 | 374,80 | 384,20 | 2,51% | 82.388,00 |
| 01.11.2024 | 377,80 | 384,20 | 374,80 | 374,80 | -1,83% | 6.931,00 |
| 31.10.2024 | 380,20 | 387,00 | 379,00 | 381,80 | -1,14% | 26.597,00 |
| 30.10.2024 | 382,20 | 389,60 | 382,20 | 386,20 | -0,77% | 32.877,00 |
| 29.10.2024 | 390,00 | 391,60 | 385,80 | 389,20 | -0,21% | 23.612,00 |
| 28.10.2024 | 388,00 | 392,00 | 386,40 | 390,00 | 0,26% | 57.877,00 |
| 25.10.2024 | 372,00 | 393,60 | 372,00 | 389,00 | -0,26% | 40.275,00 |
| 24.10.2024 | 373,40 | 399,40 | 372,80 | 390,00 | 6,91% | 108.919,00 |
| 23.10.2024 | 367,40 | 367,40 | 356,80 | 364,80 | -0,71% | 42.585,00 |
| 22.10.2024 | 360,80 | 367,40 | 354,40 | 367,40 | 1,83% | 42.658,00 |
| 21.10.2024 | 360,00 | 363,60 | 356,00 | 360,80 | -0,22% | 14.667,00 |
| 18.10.2024 | 359,80 | 365,60 | 356,00 | 361,60 | 0,50% | 14.339,00 |
| 17.10.2024 | 354,60 | 363,40 | 354,60 | 359,80 | 0,90% | 13.777,00 |
| 16.10.2024 | 359,00 | 359,00 | 351,40 | 356,60 | 0,29% | 20.797,00 |
| 15.10.2024 | 355,65 | 359,84 | 354,55 | 355,58 | -0,29% | - |
| 14.10.2024 | 359,40 | 364,40 | 352,20 | 356,60 | -0,78% | 20.899,00 |
| 11.10.2024 | 354,20 | 361,80 | 351,80 | 359,40 | 1,47% | 12.925,00 |
| 10.10.2024 | 358,20 | 361,60 | 349,80 | 354,20 | -2,05% | 19.458,00 |
| 09.10.2024 | 355,00 | 364,00 | 353,20 | 361,60 | 1,35% | 18.344,00 |
| 08.10.2024 | 357,20 | 357,20 | 351,40 | 356,80 | -0,28% | 26.943,00 |
| 07.10.2024 | 363,00 | 364,60 | 355,40 | 357,80 | -1,43% | 31.434,00 |
| 04.10.2024 | 359,00 | 365,80 | 356,60 | 363,00 | 1,11% | 44.719,00 |
| 03.10.2024 | 364,80 | 366,20 | 358,60 | 359,00 | -0,06% | 43.836,00 |
| 02.10.2024 | 360,40 | 360,40 | 354,80 | 359,20 | -0,33% | 22.271,00 |
| 01.10.2024 | 360,00 | 368,20 | 358,60 | 360,40 | -1,10% | 21.318,00 |
| 30.09.2024 | 368,80 | 371,00 | 363,40 | 364,40 | -1,19% | 30.211,00 |
| 27.09.2024 | 367,20 | 369,20 | 363,60 | 368,80 | 0,44% | 14.611,00 |
| 26.09.2024 | 368,40 | 371,20 | 364,20 | 367,20 | 1,16% | 18.277,00 |
| 25.09.2024 | 357,60 | 366,20 | 355,60 | 363,00 | 0,83% | 30.570,00 |
| 24.09.2024 | 345,80 | 360,00 | 343,60 | 360,00 | 4,96% | 309.571,00 |
| 23.09.2024 | 363,60 | 364,80 | 338,80 | 343,00 | -6,18% | 221.296,00 |
| 20.09.2024 | 374,00 | 374,00 | 361,00 | 365,60 | -2,51% | 57.323,00 |
| 19.09.2024 | 380,00 | 381,20 | 372,00 | 375,00 | -0,42% | 61.090,00 |
| 18.09.2024 | 408,80 | 408,80 | 370,60 | 376,60 | -6,32% | 156.393,00 |
| 17.09.2024 | 406,80 | 411,00 | 396,80 | 402,00 | -1,47% | 36.752,00 |
| 16.09.2024 | 405,00 | 412,80 | 401,00 | 408,00 | -1,69% | 44.923,00 |
| 13.09.2024 | 405,80 | 417,40 | 403,00 | 415,00 | 2,77% | 66.343,00 |
| 12.09.2024 | 408,20 | 410,20 | 401,00 | 403,80 | 0,80% | 27.802,00 |
| 11.09.2024 | 410,80 | 412,60 | 397,00 | 400,60 | -2,48% | 18.449,00 |
| 10.09.2024 | 418,60 | 421,80 | 408,00 | 410,80 | -1,86% | 15.204,00 |
| 09.09.2024 | 409,20 | 418,60 | 405,00 | 418,60 | 4,23% | 11.604,00 |
| 06.09.2024 | 410,40 | 412,80 | 401,40 | 401,60 | -2,14% | 11.571,00 |
| 05.09.2024 | 406,20 | 427,00 | 406,20 | 410,40 | -3,75% | 16.745,00 |
| 04.09.2024 | 438,00 | 438,00 | 420,20 | 426,40 | 0,09% | 16.128,00 |
| 03.09.2024 | 423,20 | 437,00 | 423,20 | 426,00 | -1,89% | 10.768,00 |
| 02.09.2024 | 434,60 | 437,00 | 421,20 | 434,20 | -0,09% | 14.418,00 |
| 30.08.2024 | 433,40 | 436,20 | 427,20 | 434,60 | 0,28% | 20.392,00 |
| 29.08.2024 | 429,80 | 435,40 | 426,00 | 433,40 | 0,84% | 14.935,00 |
| 28.08.2024 | 424,40 | 434,60 | 423,40 | 429,80 | 1,27% | 12.008,00 |
| 27.08.2024 | 423,20 | 426,00 | 420,80 | 424,40 | 0,28% | 13.142,00 |
| 26.08.2024 | 420,00 | 423,20 | 412,00 | 423,20 | 0,76% | 11.096,00 |
| 23.08.2024 | 412,60 | 420,00 | 408,20 | 420,00 | 2,34% | 14.872,00 |
| 22.08.2024 | 411,40 | 414,00 | 408,00 | 410,40 | -0,24% | 7.445,00 |
| 21.08.2024 | 404,00 | 411,80 | 400,00 | 411,40 | 1,83% | 14.259,00 |
| 20.08.2024 | 411,00 | 411,60 | 402,20 | 404,00 | -1,51% | 17.195,00 |
| 19.08.2024 | 409,20 | 411,60 | 404,40 | 410,20 | 0,89% | 4.780,00 |
| 16.08.2024 | 413,00 | 413,00 | 405,00 | 406,60 | -0,68% | 5.502,00 |
| 15.08.2024 | 408,40 | 411,60 | 401,80 | 409,40 | 1,44% | 6.294,00 |
| 14.08.2024 | 408,60 | 410,60 | 397,60 | 403,60 | -0,30% | 56.740,00 |
| 13.08.2024 | 407,40 | 408,40 | 398,60 | 404,80 | 0,55% | 9.778,00 |
| 12.08.2024 | 406,80 | 408,00 | 398,00 | 402,60 | -0,98% | 6.310,00 |
| 09.08.2024 | 397,00 | 410,80 | 397,00 | 406,60 | 2,42% | 9.860,00 |
| 08.08.2024 | 407,00 | 420,80 | 395,40 | 397,00 | -3,17% | 32.053,00 |
| 07.08.2024 | 402,80 | 416,80 | 402,80 | 410,00 | 1,84% | 10.301,00 |
| 06.08.2024 | 405,80 | 418,20 | 395,00 | 402,60 | -0,54% | 11.368,00 |
| 05.08.2024 | 386,40 | 411,40 | 382,60 | 404,80 | -1,75% | 75.216,00 |