12,101SEK
1,18%
Echtzeit-Aktienkurs Bonava AB
Bid:
Ask:
Aktienkurse zur Bonava AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 11,92 | 12,19 | 11,92 | 12,13 | 1,46% | - |
| 21.07.2025 | 11,98 | 12,14 | 11,78 | 11,96 | 0,34% | 884.937,00 |
| 18.07.2025 | 13,78 | 13,80 | 11,90 | 11,92 | -13,87% | 1.618.223,00 |
| 17.07.2025 | 13,40 | 14,28 | 12,40 | 13,84 | 4,85% | 1.448.181,00 |
| 16.07.2025 | 13,12 | 13,36 | 13,06 | 13,20 | 0,61% | 524.079,00 |
| 15.07.2025 | 12,30 | 13,28 | 12,22 | 13,12 | 5,64% | 853.197,00 |
| 14.07.2025 | 12,58 | 12,70 | 12,36 | 12,42 | -1,27% | 197.526,00 |
| 11.07.2025 | 13,00 | 13,00 | 12,50 | 12,58 | -3,23% | 553.185,00 |
| 10.07.2025 | 13,02 | 13,20 | 12,78 | 13,00 | 0,15% | 937.769,00 |
| 09.07.2025 | 13,00 | 13,22 | 12,74 | 12,98 | 0,62% | 859.891,00 |
| 08.07.2025 | 12,84 | 13,04 | 12,70 | 12,90 | 0,00% | 763.009,00 |
| 07.07.2025 | 12,84 | 13,42 | 12,70 | 12,90 | 0,94% | 923.981,00 |
| 04.07.2025 | 12,94 | 13,06 | 12,76 | 12,78 | -1,39% | 658.440,00 |
| 03.07.2025 | 13,10 | 13,10 | 12,80 | 12,96 | -1,07% | 891.107,00 |
| 02.07.2025 | 13,10 | 13,12 | 12,82 | 13,10 | 1,24% | 427.569,00 |
| 01.07.2025 | 12,84 | 13,06 | 12,76 | 12,94 | 0,78% | 557.930,00 |
| 30.06.2025 | 12,90 | 13,10 | 12,66 | 12,84 | 0,16% | 674.329,00 |
| 27.06.2025 | 12,82 | 12,88 | 12,62 | 12,82 | 0,31% | 795.936,00 |
| 26.06.2025 | 12,90 | 13,00 | 12,62 | 12,78 | -0,93% | 526.806,00 |
| 25.06.2025 | 12,76 | 13,18 | 12,56 | 12,90 | 1,90% | 961.053,00 |
| 24.06.2025 | 12,44 | 12,94 | 12,36 | 12,66 | 2,93% | 823.622,00 |
| 23.06.2025 | 11,30 | 12,36 | 11,28 | 12,30 | 7,56% | 540.203,00 |
| 20.06.2025 | 11,37 | 11,44 | 11,36 | 11,44 | 1,20% | - |
| 19.06.2025 | 11,62 | 11,62 | 11,30 | 11,30 | -3,09% | 245.763,00 |
| 18.06.2025 | 11,70 | 11,78 | 11,40 | 11,66 | -0,17% | 283.829,00 |
| 17.06.2025 | 12,14 | 12,14 | 11,64 | 11,68 | -2,83% | 279.099,00 |
| 16.06.2025 | 11,80 | 12,14 | 11,58 | 12,02 | 1,86% | 628.176,00 |
| 13.06.2025 | 11,82 | 11,94 | 11,60 | 11,80 | 0,51% | 505.344,00 |
| 12.06.2025 | 11,82 | 11,90 | 11,64 | 11,74 | -0,84% | 592.843,00 |
| 11.06.2025 | 11,84 | 12,08 | 11,78 | 11,84 | 0,34% | 287.220,00 |
| 10.06.2025 | 11,42 | 11,96 | 11,34 | 11,80 | 3,51% | 604.183,00 |
| 09.06.2025 | 11,50 | 11,68 | 11,38 | 11,40 | -0,92% | 356.654,00 |
| 06.06.2025 | 11,35 | 11,51 | 11,32 | 11,51 | 1,28% | - |
| 05.06.2025 | 11,02 | 11,58 | 10,96 | 11,36 | 3,09% | 401.536,00 |
| 04.06.2025 | 11,00 | 11,24 | 10,96 | 11,02 | -0,54% | 361.512,00 |
| 03.06.2025 | 11,26 | 11,32 | 11,02 | 11,08 | -1,60% | 258.956,00 |
| 02.06.2025 | 11,78 | 11,78 | 11,20 | 11,26 | -4,25% | 753.385,00 |
| 30.05.2025 | 11,92 | 12,12 | 11,76 | 11,76 | -1,82% | 277.695,00 |
| 29.05.2025 | 12,14 | 12,14 | 11,92 | 11,98 | 1,16% | - |
| 28.05.2025 | 12,04 | 12,40 | 11,84 | 11,84 | -1,82% | 219.513,00 |
| 27.05.2025 | 12,54 | 12,60 | 12,04 | 12,06 | -3,83% | 554.229,00 |
| 26.05.2025 | 12,40 | 12,70 | 12,40 | 12,54 | 1,95% | 208.673,00 |
| 23.05.2025 | 12,12 | 12,58 | 12,10 | 12,30 | 1,65% | 557.139,00 |
| 22.05.2025 | 12,38 | 12,48 | 11,94 | 12,10 | -3,51% | 415.940,00 |
| 21.05.2025 | 12,08 | 12,60 | 11,90 | 12,54 | 4,33% | 353.371,00 |
| 20.05.2025 | 11,84 | 12,08 | 11,68 | 12,02 | 2,74% | 367.304,00 |
| 19.05.2025 | 11,62 | 11,82 | 11,46 | 11,70 | 0,34% | 266.993,00 |
| 16.05.2025 | 12,02 | 12,20 | 11,64 | 11,66 | -2,83% | 241.407,00 |
| 15.05.2025 | 12,12 | 12,34 | 11,96 | 12,00 | -1,48% | 356.951,00 |
| 14.05.2025 | 12,10 | 12,44 | 12,06 | 12,18 | 0,33% | 235.901,00 |
| 13.05.2025 | 11,96 | 12,22 | 11,92 | 12,14 | 1,51% | 334.384,00 |
| 12.05.2025 | 12,36 | 12,46 | 11,88 | 11,96 | -3,24% | 459.970,00 |
| 09.05.2025 | 12,50 | 13,04 | 11,70 | 12,36 | 0,82% | 1.512.383,00 |
| 08.05.2025 | 12,78 | 12,80 | 12,22 | 12,26 | -3,77% | 284.680,00 |
| 07.05.2025 | 12,90 | 13,04 | 12,60 | 12,74 | -1,39% | 268.891,00 |
| 06.05.2025 | 12,62 | 13,04 | 12,46 | 12,92 | 2,22% | 438.559,00 |
| 05.05.2025 | 13,26 | 13,32 | 12,56 | 12,64 | -4,39% | 666.651,00 |
| 02.05.2025 | 12,86 | 13,28 | 12,68 | 13,22 | 2,96% | 1.345.655,00 |
| 30.04.2025 | 12,64 | 12,94 | 12,44 | 12,84 | 0,94% | 478.685,00 |
| 29.04.2025 | 12,64 | 12,90 | 12,44 | 12,72 | 2,91% | 810.166,00 |
| 28.04.2025 | 12,50 | 12,70 | 12,24 | 12,36 | -0,96% | 722.554,00 |
| 25.04.2025 | 12,00 | 12,50 | 11,82 | 12,48 | 4,35% | 590.587,00 |
| 24.04.2025 | 11,46 | 12,00 | 11,20 | 11,96 | 4,36% | 577.902,00 |
| 23.04.2025 | 11,16 | 11,58 | 11,14 | 11,46 | 2,50% | 523.838,00 |
| 22.04.2025 | 10,74 | 11,42 | 10,52 | 11,18 | 3,90% | 745.818,00 |
| 17.04.2025 | 10,78 | 10,88 | 10,56 | 10,76 | -0,74% | 147.421,00 |
| 16.04.2025 | 10,70 | 10,90 | 10,64 | 10,84 | 0,18% | 257.751,00 |
| 15.04.2025 | 10,40 | 10,92 | 10,28 | 10,82 | 6,50% | 489.714,00 |
| 14.04.2025 | 10,10 | 10,28 | 9,70 | 10,16 | 2,01% | 408.337,00 |
| 11.04.2025 | 9,58 | 10,16 | 9,32 | 9,96 | 4,08% | 450.452,00 |
| 10.04.2025 | 9,62 | 9,70 | 9,16 | 9,57 | 8,50% | 834.864,00 |
| 09.04.2025 | 8,90 | 9,05 | 8,69 | 8,82 | -4,34% | 454.835,00 |
| 08.04.2025 | 9,10 | 9,35 | 8,87 | 9,22 | 2,33% | 390.946,00 |
| 07.04.2025 | 9,28 | 9,45 | 8,53 | 9,01 | -4,86% | 660.133,00 |
| 04.04.2025 | 9,61 | 10,10 | 9,29 | 9,47 | 2,93% | 1.151.765,00 |
| 03.04.2025 | 8,85 | 9,88 | 8,69 | 9,20 | 4,25% | 1.656.428,00 |
| 02.04.2025 | 9,00 | 9,00 | 8,58 | 8,83 | -1,67% | 397.468,00 |
| 01.04.2025 | 9,74 | 9,74 | 8,79 | 8,98 | -0,55% | 397.520,00 |
| 31.03.2025 | 8,87 | 9,14 | 8,67 | 9,03 | 2,09% | 297.506,00 |
| 28.03.2025 | 9,58 | 9,58 | 8,84 | 8,84 | -4,90% | 506.727,00 |
| 27.03.2025 | 8,91 | 9,60 | 8,91 | 9,30 | 5,99% | 631.276,00 |
| 26.03.2025 | 9,02 | 9,15 | 8,71 | 8,77 | -2,77% | 462.287,00 |
| 25.03.2025 | 9,72 | 9,72 | 9,01 | 9,02 | -3,53% | 213.281,00 |
| 24.03.2025 | 9,56 | 9,74 | 9,28 | 9,35 | -2,50% | 253.236,00 |
| 21.03.2025 | 9,97 | 9,97 | 9,59 | 9,59 | -3,33% | 752.846,00 |
| 20.03.2025 | 9,76 | 10,00 | 9,66 | 9,92 | -0,10% | 177.792,00 |
| 19.03.2025 | 10,07 | 10,07 | 9,87 | 9,93 | -1,49% | 119.842,00 |
| 18.03.2025 | 10,05 | 10,17 | 10,00 | 10,08 | 1,00% | 251.796,00 |
| 17.03.2025 | 10,00 | 10,10 | 9,86 | 9,98 | 0,66% | 146.272,00 |
| 14.03.2025 | 9,56 | 9,99 | 9,56 | 9,92 | 3,93% | 166.696,00 |
| 13.03.2025 | 9,61 | 9,71 | 9,50 | 9,54 | -0,73% | 264.251,00 |
| 12.03.2025 | 9,80 | 9,84 | 9,49 | 9,61 | -1,79% | 389.771,00 |
| 11.03.2025 | 10,05 | 10,22 | 9,75 | 9,79 | -3,31% | 316.331,00 |
| 10.03.2025 | 10,70 | 10,70 | 10,09 | 10,12 | -5,07% | 332.538,00 |
| 07.03.2025 | 10,24 | 10,72 | 10,16 | 10,66 | 4,51% | 471.762,00 |
| 06.03.2025 | 10,51 | 10,57 | 10,03 | 10,20 | -3,77% | 698.084,00 |
| 05.03.2025 | 10,49 | 10,85 | 10,43 | 10,60 | 1,53% | 588.732,00 |
| 04.03.2025 | 10,76 | 10,79 | 10,44 | 10,44 | -4,48% | 549.350,00 |
| 03.03.2025 | 10,40 | 11,52 | 10,40 | 10,93 | 7,58% | 1.633.735,00 |
| 28.02.2025 | 10,63 | 10,63 | 10,12 | 10,16 | -4,42% | 610.684,00 |