406,577SEK
-2,03%
Echtzeit-Aktienkurs Bufab AB
Bid:
Ask:
Aktienkurse zur Bufab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 411,80 | 412,48 | 404,07 | 405,02 | -2,41% | - |
| 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 |
| 02.08.2024 | 433,00 | 433,80 | 411,60 | 412,00 | -5,63% | 19.382,00 |
| 01.08.2024 | 445,80 | 448,60 | 436,20 | 436,60 | -2,20% | 18.331,00 |
| 31.07.2024 | 449,00 | 449,00 | 443,40 | 446,40 | 0,40% | 19.270,00 |
| 30.07.2024 | 441,40 | 444,60 | 436,00 | 444,60 | 0,72% | 12.955,00 |
| 29.07.2024 | 441,00 | 443,20 | 437,80 | 441,40 | 0,27% | 13.057,00 |
| 26.07.2024 | 428,60 | 441,00 | 426,60 | 440,20 | 2,80% | 10.625,00 |
| 25.07.2024 | 439,00 | 439,00 | 421,00 | 428,20 | -2,64% | 23.302,00 |
| 24.07.2024 | 445,00 | 445,00 | 435,80 | 439,80 | -1,17% | 16.233,00 |
| 23.07.2024 | 445,00 | 446,20 | 436,60 | 445,00 | 0,27% | 23.993,00 |
| 22.07.2024 | 449,80 | 452,60 | 441,60 | 443,80 | -2,12% | 47.622,00 |
| 19.07.2024 | 424,60 | 453,40 | 424,60 | 453,40 | -0,35% | 23.327,00 |
| 18.07.2024 | 446,80 | 455,00 | 444,00 | 455,00 | 1,02% | 50.049,00 |
| 17.07.2024 | 448,00 | 451,00 | 443,40 | 450,40 | -0,13% | 33.495,00 |
| 16.07.2024 | 445,00 | 451,00 | 433,80 | 451,00 | 1,12% | 47.682,00 |
| 15.07.2024 | 430,00 | 446,00 | 428,40 | 446,00 | 2,72% | 44.534,00 |
| 12.07.2024 | 398,00 | 434,40 | 394,20 | 434,20 | 9,65% | 65.195,00 |
| 11.07.2024 | 366,00 | 399,00 | 361,60 | 396,00 | 1,90% | 105.076,00 |
| 10.07.2024 | 393,80 | 398,80 | 388,00 | 388,60 | -0,36% | 25.124,00 |
| 09.07.2024 | 396,20 | 399,00 | 390,00 | 390,00 | -2,30% | 11.884,00 |
| 08.07.2024 | 396,20 | 401,20 | 392,00 | 399,20 | 0,76% | 17.111,00 |
| 05.07.2024 | 397,80 | 399,00 | 392,40 | 396,20 | -0,40% | 17.386,00 |
| 04.07.2024 | 398,00 | 402,00 | 396,00 | 397,80 | 0,45% | 20.912,00 |
| 03.07.2024 | 391,20 | 402,40 | 391,00 | 396,00 | 1,28% | 18.579,00 |
| 02.07.2024 | 390,20 | 391,20 | 386,00 | 391,00 | 0,26% | 18.235,00 |
| 01.07.2024 | 394,00 | 396,00 | 387,40 | 390,00 | -0,26% | 17.638,00 |
| 28.06.2024 | 384,60 | 397,40 | 384,60 | 391,00 | -1,26% | 16.892,00 |
| 27.06.2024 | 394,00 | 396,00 | 386,40 | 396,00 | 1,80% | 20.581,00 |
| 26.06.2024 | 384,60 | 389,20 | 384,20 | 389,00 | 1,14% | 21.045,00 |
| 25.06.2024 | 393,20 | 393,20 | 384,40 | 384,60 | -2,24% | 19.436,00 |
| 24.06.2024 | 389,00 | 393,60 | 380,00 | 393,40 | 1,13% | 52.426,00 |
| 20.06.2024 | 382,20 | 394,00 | 382,00 | 389,00 | 1,73% | 41.797,00 |
| 19.06.2024 | 377,40 | 384,00 | 373,00 | 382,40 | 1,97% | 108.918,00 |
| 18.06.2024 | 398,60 | 400,40 | 375,00 | 375,00 | -5,92% | 60.257,00 |
| 17.06.2024 | 399,20 | 405,20 | 397,00 | 398,60 | -0,20% | 29.831,00 |
| 14.06.2024 | 414,40 | 414,40 | 397,80 | 399,40 | -3,57% | 21.805,00 |
| 13.06.2024 | 419,00 | 421,00 | 412,00 | 414,20 | -1,66% | 18.572,00 |
| 12.06.2024 | 405,40 | 421,60 | 403,20 | 421,20 | 3,85% | 33.979,00 |
| 11.06.2024 | 397,60 | 405,80 | 396,60 | 405,60 | 1,96% | 54.579,00 |
| 10.06.2024 | 386,80 | 398,00 | 383,40 | 397,80 | 2,79% | 31.781,00 |
| 07.06.2024 | 382,80 | 387,20 | 378,60 | 387,00 | 0,99% | 26.169,00 |
| 05.06.2024 | 373,80 | 383,20 | 373,80 | 383,20 | 0,90% | 19.708,00 |
| 04.06.2024 | 376,00 | 380,40 | 374,00 | 379,80 | -0,16% | 39.704,00 |
| 03.06.2024 | 386,00 | 390,20 | 378,80 | 380,40 | -1,35% | 21.972,00 |
| 31.05.2024 | 385,00 | 385,60 | 378,00 | 385,60 | 1,58% | 53.593,00 |
| 30.05.2024 | 370,00 | 380,40 | 369,60 | 379,60 | 0,21% | 33.912,00 |
| 29.05.2024 | 377,00 | 382,60 | 377,00 | 378,80 | -0,53% | 31.337,00 |
| 28.05.2024 | 377,60 | 387,20 | 377,60 | 380,80 | 0,74% | 61.187,00 |
| 27.05.2024 | 379,60 | 382,60 | 372,20 | 378,00 | -0,42% | 31.628,00 |
| 24.05.2024 | 379,00 | 384,00 | 372,40 | 379,60 | -0,68% | 63.261,00 |
| 23.05.2024 | 378,20 | 392,40 | 378,20 | 382,20 | 1,11% | 25.915,00 |
| 22.05.2024 | 375,60 | 378,80 | 372,40 | 378,00 | 0,00% | 21.362,00 |
| 21.05.2024 | 379,80 | 381,40 | 374,60 | 378,00 | -0,47% | 26.677,00 |
| 20.05.2024 | 375,00 | 379,80 | 372,80 | 379,80 | 1,55% | 21.509,00 |
| 17.05.2024 | 371,00 | 374,00 | 367,60 | 374,00 | 0,70% | 24.552,00 |
| 16.05.2024 | 367,00 | 371,80 | 366,20 | 371,40 | 0,98% | 24.462,00 |
| 15.05.2024 | 364,80 | 375,00 | 364,60 | 367,80 | 0,82% | 21.779,00 |
| 14.05.2024 | 366,80 | 368,00 | 359,40 | 364,80 | -0,38% | 23.948,00 |
| 13.05.2024 | 362,20 | 369,00 | 361,40 | 366,20 | 1,10% | 56.136,00 |
| 10.05.2024 | 359,60 | 365,80 | 358,00 | 362,20 | 1,57% | 22.787,00 |
| 08.05.2024 | 348,20 | 357,60 | 348,20 | 356,60 | 1,83% | 23.524,00 |
| 07.05.2024 | 348,60 | 352,40 | 345,40 | 350,20 | 0,75% | 33.362,00 |
| 06.05.2024 | 352,00 | 354,60 | 346,20 | 347,60 | -0,63% | 44.675,00 |
| 03.05.2024 | 345,00 | 354,00 | 342,00 | 349,80 | 3,19% | 40.496,00 |
| 02.05.2024 | 338,60 | 343,40 | 335,00 | 339,00 | 0,12% | 35.869,00 |
| 30.04.2024 | 333,80 | 342,20 | 330,60 | 338,60 | 0,89% | 67.587,00 |
| 29.04.2024 | 336,20 | 341,00 | 333,40 | 335,60 | -0,47% | 74.315,00 |
| 26.04.2024 | 345,00 | 347,00 | 331,20 | 337,20 | -1,46% | 94.212,00 |
| 25.04.2024 | 360,00 | 364,00 | 332,20 | 342,20 | -11,21% | 144.139,00 |
| 24.04.2024 | 391,00 | 392,80 | 384,80 | 385,40 | -0,41% | 66.756,00 |