11,002SEK
0,01%
Echtzeit-Aktienkurs Bonava AB
Bid:
Ask:
Aktienkurse zur Bonava AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 10,96 | 11,03 | 10,89 | 11,02 | 0,21% | - |
| 15.10.2025 | 10,90 | 11,14 | 10,86 | 11,00 | 0,92% | 245.423,00 |
| 14.10.2025 | 11,22 | 11,22 | 10,90 | 10,90 | -1,98% | 262.009,00 |
| 13.10.2025 | 10,90 | 11,22 | 10,90 | 11,12 | 1,65% | 138.758,00 |
| 10.10.2025 | 11,20 | 11,34 | 10,90 | 10,94 | -2,32% | 190.868,00 |
| 09.10.2025 | 11,28 | 11,46 | 11,02 | 11,20 | -0,71% | 235.123,00 |
| 08.10.2025 | 11,84 | 11,84 | 11,28 | 11,28 | -3,59% | 92.749,00 |
| 07.10.2025 | 11,40 | 11,84 | 11,40 | 11,70 | 3,54% | 404.331,00 |
| 06.10.2025 | 11,36 | 11,48 | 11,14 | 11,30 | -0,53% | 287.666,00 |
| 03.10.2025 | 11,56 | 11,78 | 11,26 | 11,36 | -1,73% | 275.438,00 |
| 02.10.2025 | 11,84 | 12,04 | 11,50 | 11,56 | -2,69% | 237.030,00 |
| 01.10.2025 | 11,92 | 12,12 | 11,58 | 11,88 | -1,33% | 488.636,00 |
| 30.09.2025 | 11,90 | 12,04 | 11,62 | 12,04 | 1,18% | 410.173,00 |
| 29.09.2025 | 11,88 | 12,32 | 11,66 | 11,90 | 1,19% | 808.104,00 |
| 26.09.2025 | 11,12 | 11,86 | 11,12 | 11,76 | 6,91% | 509.343,00 |
| 25.09.2025 | 10,46 | 11,16 | 10,42 | 11,00 | 4,76% | 588.151,00 |
| 24.09.2025 | 10,24 | 10,50 | 10,20 | 10,50 | 2,14% | 336.617,00 |
| 23.09.2025 | 10,26 | 10,46 | 10,22 | 10,28 | 0,00% | 125.991,00 |
| 22.09.2025 | 10,42 | 10,44 | 10,22 | 10,28 | -1,53% | 177.391,00 |
| 19.09.2025 | 10,46 | 10,48 | 10,32 | 10,44 | -0,38% | 134.517,00 |
| 18.09.2025 | 10,34 | 10,56 | 10,34 | 10,48 | 0,58% | 368.405,00 |
| 17.09.2025 | 10,30 | 10,46 | 10,26 | 10,42 | 1,17% | 194.018,00 |
| 16.09.2025 | 10,28 | 10,44 | 10,26 | 10,30 | -0,96% | 106.047,00 |
| 15.09.2025 | 10,44 | 10,66 | 10,34 | 10,40 | -0,57% | 177.972,00 |
| 12.09.2025 | 10,40 | 10,62 | 10,24 | 10,46 | 0,77% | 218.617,00 |
| 11.09.2025 | 10,30 | 10,50 | 10,30 | 10,38 | 0,19% | 173.702,00 |
| 10.09.2025 | 10,50 | 10,58 | 10,34 | 10,36 | -1,33% | 284.277,00 |
| 09.09.2025 | 10,26 | 10,56 | 10,24 | 10,50 | 1,55% | 129.374,00 |
| 08.09.2025 | 10,00 | 10,46 | 10,00 | 10,34 | 2,99% | 379.824,00 |
| 05.09.2025 | 10,10 | 10,30 | 9,98 | 10,04 | -0,59% | 477.834,00 |
| 04.09.2025 | 10,08 | 10,24 | 10,08 | 10,10 | -0,20% | 253.205,00 |
| 03.09.2025 | 10,42 | 10,62 | 10,02 | 10,12 | -2,69% | 513.824,00 |
| 02.09.2025 | 10,82 | 10,98 | 10,40 | 10,40 | -4,06% | 447.468,00 |
| 01.09.2025 | 11,10 | 11,14 | 10,84 | 10,84 | -2,87% | 378.947,00 |
| 29.08.2025 | 11,48 | 11,48 | 11,12 | 11,16 | -1,93% | 331.029,00 |
| 28.08.2025 | 11,70 | 11,94 | 11,38 | 11,38 | -2,74% | 203.775,00 |
| 27.08.2025 | 11,88 | 11,96 | 11,66 | 11,70 | -1,68% | 199.659,00 |
| 26.08.2025 | 11,90 | 12,00 | 11,70 | 11,90 | -0,17% | 206.477,00 |
| 25.08.2025 | 11,86 | 12,02 | 11,84 | 11,92 | -0,50% | 216.703,00 |
| 22.08.2025 | 12,10 | 12,10 | 11,82 | 11,98 | 0,17% | 287.179,00 |
| 21.08.2025 | 12,26 | 12,38 | 11,90 | 11,96 | -2,76% | 248.769,00 |
| 20.08.2025 | 12,10 | 12,44 | 12,10 | 12,30 | -0,81% | 180.145,00 |
| 19.08.2025 | 11,88 | 12,44 | 11,88 | 12,40 | 4,20% | 254.885,00 |
| 18.08.2025 | 11,86 | 12,04 | 11,78 | 11,90 | 0,34% | 214.821,00 |
| 15.08.2025 | 12,12 | 12,20 | 11,80 | 11,86 | -2,15% | 328.077,00 |
| 14.08.2025 | 11,74 | 12,18 | 11,74 | 12,12 | 2,19% | 183.148,00 |
| 13.08.2025 | 12,02 | 12,12 | 11,74 | 11,86 | -0,84% | 276.647,00 |
| 12.08.2025 | 12,44 | 12,60 | 11,92 | 11,96 | -3,70% | 357.347,00 |
| 11.08.2025 | 12,22 | 12,44 | 12,16 | 12,42 | 1,64% | 266.074,00 |
| 08.08.2025 | 12,18 | 12,40 | 12,06 | 12,22 | 0,33% | 354.467,00 |
| 07.08.2025 | 11,40 | 12,28 | 11,40 | 12,18 | 7,60% | 633.475,00 |
| 06.08.2025 | 11,48 | 11,60 | 11,30 | 11,32 | -1,39% | 133.877,00 |
| 05.08.2025 | 11,40 | 11,54 | 11,32 | 11,48 | 0,53% | 158.813,00 |
| 04.08.2025 | 11,28 | 11,42 | 11,12 | 11,42 | 1,24% | 367.724,00 |
| 01.08.2025 | 11,42 | 11,42 | 11,12 | 11,28 | -1,74% | 317.625,00 |
| 31.07.2025 | 11,64 | 11,78 | 11,44 | 11,48 | -1,03% | 282.618,00 |
| 30.07.2025 | 11,50 | 11,64 | 11,44 | 11,60 | -0,51% | 270.431,00 |
| 29.07.2025 | 11,58 | 11,70 | 11,48 | 11,66 | 0,69% | 398.673,00 |
| 28.07.2025 | 11,96 | 12,08 | 11,48 | 11,58 | -3,18% | 359.933,00 |
| 25.07.2025 | 11,98 | 12,14 | 11,84 | 11,96 | -0,33% | 260.404,00 |
| 24.07.2025 | 12,42 | 12,50 | 11,64 | 12,00 | -2,91% | 791.828,00 |
| 23.07.2025 | 12,10 | 12,70 | 12,10 | 12,36 | 2,15% | 679.252,00 |
| 22.07.2025 | 11,98 | 12,22 | 11,96 | 12,10 | 1,17% | 413.742,00 |
| 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 |