373,611SEK
0,60%
Echtzeit-Aktienkurs Bufab AB
Bid:
Ask:
Aktienkurse zur Bufab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2024 | 382,40 | 388,40 | 380,80 | 387,00 | 1,20% | 37.800,00 |
| 22.04.2024 | 379,20 | 383,60 | 375,80 | 382,40 | 0,84% | 23.525,00 |
| 19.04.2024 | 380,00 | 382,20 | 375,60 | 379,20 | -1,10% | 17.989,00 |
| 18.04.2024 | 387,80 | 389,40 | 375,00 | 383,40 | -1,13% | 47.023,00 |
| 17.04.2024 | 392,40 | 393,60 | 386,40 | 387,80 | -0,62% | 17.608,00 |
| 16.04.2024 | 396,00 | 396,00 | 388,60 | 390,20 | -3,08% | 23.360,00 |
| 15.04.2024 | 400,60 | 413,20 | 400,60 | 402,60 | -0,49% | 27.436,00 |
| 12.04.2024 | 409,00 | 419,60 | 401,60 | 404,60 | 0,10% | 146.472,00 |
| 11.04.2024 | 401,40 | 408,00 | 392,00 | 404,20 | 0,70% | 89.642,00 |
| 10.04.2024 | 402,00 | 407,80 | 397,20 | 401,40 | 1,21% | 15.801,00 |
| 09.04.2024 | 408,00 | 411,00 | 396,60 | 396,60 | -3,03% | 37.927,00 |
| 08.04.2024 | 402,00 | 412,00 | 397,20 | 409,00 | 1,59% | 59.308,00 |
| 05.04.2024 | 401,20 | 404,20 | 397,00 | 402,60 | -0,15% | 37.529,00 |
| 04.04.2024 | 423,60 | 424,80 | 395,60 | 403,20 | -4,82% | 94.807,00 |
| 03.04.2024 | 428,20 | 428,20 | 403,40 | 423,60 | -1,17% | 144.250,00 |
| 02.04.2024 | 420,60 | 432,40 | 418,80 | 428,60 | 2,10% | 63.603,00 |
| 28.03.2024 | 420,80 | 424,60 | 417,00 | 419,80 | -0,24% | 40.373,00 |
| 27.03.2024 | 412,00 | 424,00 | 411,80 | 420,80 | 1,94% | 56.865,00 |
| 26.03.2024 | 407,40 | 414,40 | 404,00 | 412,80 | 1,33% | 51.750,00 |
| 25.03.2024 | 409,20 | 413,00 | 405,80 | 407,40 | -0,44% | 43.887,00 |
| 22.03.2024 | 406,60 | 414,40 | 403,60 | 409,20 | 0,54% | 85.111,00 |
| 21.03.2024 | 402,00 | 408,80 | 399,20 | 407,00 | 2,36% | 89.607,00 |
| 20.03.2024 | 390,00 | 400,80 | 383,60 | 397,60 | 2,26% | 434.009,00 |
| 19.03.2024 | 377,20 | 389,60 | 371,60 | 388,80 | 2,86% | 113.842,00 |
| 18.03.2024 | 387,20 | 390,20 | 377,40 | 378,00 | -2,38% | 33.051,00 |
| 15.03.2024 | 383,60 | 389,60 | 381,40 | 387,20 | 0,94% | 24.938,00 |
| 14.03.2024 | 387,00 | 389,60 | 382,80 | 383,60 | -0,88% | 22.884,00 |
| 13.03.2024 | 389,00 | 390,40 | 383,20 | 387,00 | -0,51% | 31.633,00 |
| 12.03.2024 | 383,40 | 389,00 | 380,80 | 389,00 | 2,21% | 22.045,00 |
| 11.03.2024 | 382,20 | 382,20 | 375,00 | 380,60 | -0,42% | 27.558,00 |
| 08.03.2024 | 384,60 | 389,60 | 381,60 | 382,20 | -0,62% | 32.402,00 |
| 07.03.2024 | 378,00 | 387,00 | 368,00 | 384,60 | 0,00% | 17.911,00 |
| 06.03.2024 | 381,60 | 386,40 | 379,60 | 384,60 | 0,79% | 15.862,00 |
| 05.03.2024 | 386,60 | 390,60 | 381,60 | 381,60 | -1,29% | 20.062,00 |
| 04.03.2024 | 397,60 | 397,60 | 384,80 | 386,60 | -2,82% | 36.402,00 |
| 01.03.2024 | 398,40 | 406,20 | 394,00 | 397,80 | 0,40% | 41.536,00 |
| 29.02.2024 | 399,00 | 401,80 | 394,00 | 396,20 | 0,30% | 72.939,00 |
| 28.02.2024 | 397,80 | 397,80 | 390,40 | 395,00 | -0,75% | 20.520,00 |
| 27.02.2024 | 395,40 | 398,60 | 393,40 | 398,00 | 0,66% | 29.967,00 |
| 26.02.2024 | 393,80 | 399,00 | 389,80 | 395,40 | 0,20% | 35.593,00 |
| 23.02.2024 | 391,00 | 396,60 | 389,00 | 394,60 | 0,92% | 18.831,00 |
| 22.02.2024 | 398,00 | 399,00 | 388,60 | 391,00 | 0,05% | 41.803,00 |
| 21.02.2024 | 388,60 | 390,80 | 385,00 | 390,80 | 0,93% | 21.351,00 |
| 20.02.2024 | 396,00 | 396,40 | 385,20 | 387,20 | -2,22% | 20.228,00 |
| 19.02.2024 | 386,80 | 397,40 | 386,80 | 396,00 | 1,12% | 22.540,00 |
| 16.02.2024 | 384,20 | 391,60 | 382,80 | 391,60 | 1,93% | 45.798,00 |
| 15.02.2024 | 381,60 | 389,40 | 381,00 | 384,20 | 0,68% | 34.164,00 |
| 14.02.2024 | 373,00 | 381,60 | 372,40 | 381,60 | 2,31% | 100.350,00 |
| 13.02.2024 | 378,20 | 379,40 | 367,20 | 373,00 | -1,37% | 33.687,00 |
| 12.02.2024 | 375,60 | 385,00 | 374,00 | 378,20 | 0,69% | 49.710,00 |
| 09.02.2024 | 382,80 | 391,00 | 374,40 | 375,60 | -1,88% | 107.301,00 |
| 08.02.2024 | 364,00 | 392,40 | 340,00 | 382,80 | 1,92% | 139.276,00 |
| 07.02.2024 | 365,80 | 382,80 | 363,40 | 375,60 | 2,62% | 67.433,00 |
| 06.02.2024 | 364,60 | 366,60 | 360,80 | 366,00 | 0,38% | 30.013,00 |
| 05.02.2024 | 369,00 | 372,80 | 363,20 | 364,60 | -1,19% | 32.014,00 |
| 02.02.2024 | 372,60 | 378,00 | 367,60 | 369,00 | -0,91% | 61.824,00 |
| 01.02.2024 | 370,40 | 374,60 | 366,80 | 372,40 | 0,54% | 126.145,00 |
| 31.01.2024 | 373,00 | 374,00 | 370,40 | 370,40 | -0,70% | 55.198,00 |
| 30.01.2024 | 373,00 | 377,20 | 371,60 | 373,00 | 0,00% | 34.642,00 |
| 29.01.2024 | 369,00 | 373,00 | 364,00 | 373,00 | 1,19% | 34.730,00 |
| 26.01.2024 | 371,20 | 371,20 | 363,40 | 368,60 | -0,70% | 22.046,00 |
| 25.01.2024 | 369,40 | 373,80 | 366,60 | 371,20 | 0,38% | 191.780,00 |
| 24.01.2024 | 363,60 | 370,40 | 363,20 | 369,80 | 2,49% | 65.850,00 |
| 23.01.2024 | 361,80 | 365,80 | 358,80 | 360,80 | -0,33% | 83.143,00 |
| 22.01.2024 | 370,00 | 375,20 | 358,00 | 362,00 | -0,11% | 68.041,00 |
| 19.01.2024 | 365,80 | 371,60 | 359,80 | 362,40 | -1,15% | 29.125,00 |
| 18.01.2024 | 354,20 | 370,00 | 354,20 | 366,60 | -0,05% | 56.535,00 |
| 17.01.2024 | 374,20 | 374,20 | 362,80 | 366,80 | -1,98% | 33.966,00 |
| 16.01.2024 | 358,20 | 374,60 | 358,00 | 374,20 | 3,20% | 130.760,00 |
| 15.01.2024 | 380,20 | 387,40 | 361,80 | 362,60 | -6,83% | 154.555,00 |
| 12.01.2024 | 380,80 | 392,40 | 380,80 | 389,20 | 2,37% | 35.379,00 |
| 11.01.2024 | 378,40 | 385,40 | 377,60 | 380,20 | 0,64% | 198.643,00 |
| 10.01.2024 | 378,20 | 379,00 | 371,40 | 377,80 | -0,58% | 32.078,00 |
| 09.01.2024 | 380,40 | 381,40 | 376,60 | 380,00 | 0,26% | 61.783,00 |
| 08.01.2024 | 369,40 | 379,80 | 364,00 | 379,00 | 2,60% | 111.092,00 |
| 05.01.2024 | 371,80 | 371,80 | 367,40 | 369,40 | -0,70% | 19.984,00 |
| 04.01.2024 | 372,00 | 375,60 | 368,80 | 372,00 | 0,00% | 92.293,00 |
| 03.01.2024 | 383,20 | 383,20 | 371,20 | 372,00 | -2,92% | 56.122,00 |
| 02.01.2024 | 386,60 | 390,20 | 379,00 | 383,20 | -0,83% | 56.530,00 |
| 29.12.2023 | 390,00 | 390,60 | 383,80 | 386,40 | -0,67% | 26.832,00 |
| 28.12.2023 | 393,60 | 393,60 | 385,60 | 389,00 | 0,36% | 46.197,00 |
| 27.12.2023 | 388,40 | 393,60 | 385,60 | 387,60 | -0,21% | 55.049,00 |
| 22.12.2023 | 388,00 | 389,00 | 381,60 | 388,40 | 0,10% | 55.170,00 |
| 21.12.2023 | 388,20 | 393,00 | 383,60 | 388,00 | -1,97% | 81.980,00 |