12,284SEK
-0,77%
Echtzeit-Aktienkurs Bonava AB
Bid:
Ask:
Aktienkurse zur Bonava AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 11,50 | 12,48 | 11,44 | 12,38 | 7,65% | 1.480.615,00 |
| 21.01.2026 | 11,40 | 11,54 | 11,28 | 11,50 | 0,00% | 425.150,00 |
| 20.01.2026 | 11,38 | 11,54 | 11,32 | 11,50 | 0,35% | 840.730,00 |
| 19.01.2026 | 11,30 | 11,50 | 11,12 | 11,46 | -0,35% | 545.155,00 |
| 16.01.2026 | 11,18 | 11,56 | 11,08 | 11,50 | 2,68% | 7.225.742,00 |
| 15.01.2026 | 10,88 | 11,20 | 10,88 | 11,20 | 3,70% | 352.130,00 |
| 14.01.2026 | 11,12 | 11,14 | 10,78 | 10,80 | -2,88% | 1.235.419,00 |
| 13.01.2026 | 11,18 | 11,20 | 11,00 | 11,12 | -1,24% | 175.988,00 |
| 12.01.2026 | 11,06 | 11,28 | 10,90 | 11,26 | 1,62% | 218.351,00 |
| 09.01.2026 | 11,00 | 11,08 | 10,90 | 11,08 | 0,54% | 254.219,00 |
| 08.01.2026 | 11,36 | 11,36 | 10,94 | 11,02 | -2,99% | 340.874,00 |
| 07.01.2026 | 10,86 | 11,42 | 10,80 | 11,36 | 3,70% | 366.046,00 |
| 06.01.2026 | 10,90 | 10,95 | 10,86 | 10,95 | 0,87% | - |
| 05.01.2026 | 10,98 | 11,04 | 10,74 | 10,86 | -1,09% | 100.530,00 |
| 02.01.2026 | 10,96 | 11,08 | 10,86 | 10,98 | -0,54% | 197.518,00 |
| 30.12.2025 | 11,10 | 11,14 | 10,96 | 11,04 | -0,54% | 360.877,00 |
| 29.12.2025 | 11,00 | 11,10 | 10,92 | 11,10 | 0,91% | 538.462,00 |
| 23.12.2025 | 10,90 | 11,02 | 10,84 | 11,00 | 1,10% | 709.249,00 |
| 22.12.2025 | 10,40 | 10,92 | 10,40 | 10,88 | 4,62% | 440.460,00 |
| 19.12.2025 | 10,36 | 10,68 | 10,28 | 10,40 | -2,80% | 391.759,00 |
| 18.12.2025 | 10,32 | 10,70 | 10,30 | 10,70 | 2,88% | 751.935,00 |
| 17.12.2025 | 10,34 | 10,48 | 10,26 | 10,40 | 0,39% | 108.579,00 |
| 16.12.2025 | 10,46 | 10,46 | 10,22 | 10,36 | -1,52% | 121.349,00 |
| 15.12.2025 | 10,80 | 10,82 | 10,52 | 10,52 | -2,59% | 199.655,00 |
| 12.12.2025 | 10,70 | 10,92 | 10,70 | 10,80 | 0,93% | 190.605,00 |
| 11.12.2025 | 10,66 | 10,86 | 10,50 | 10,70 | 0,38% | 285.210,00 |
| 10.12.2025 | 10,44 | 10,66 | 10,34 | 10,66 | 2,11% | 234.825,00 |
| 09.12.2025 | 10,16 | 10,60 | 10,16 | 10,44 | 2,55% | 400.337,00 |
| 08.12.2025 | 10,12 | 10,26 | 9,97 | 10,18 | 0,20% | 378.140,00 |
| 05.12.2025 | 10,10 | 10,30 | 9,96 | 10,16 | 0,40% | 863.579,00 |
| 04.12.2025 | 9,80 | 10,12 | 9,72 | 10,12 | 3,27% | 743.525,00 |
| 03.12.2025 | 9,97 | 9,97 | 9,75 | 9,80 | -0,81% | 154.688,00 |
| 02.12.2025 | 10,16 | 10,16 | 9,87 | 9,88 | -2,76% | 127.876,00 |
| 01.12.2025 | 10,30 | 10,32 | 10,02 | 10,16 | -2,68% | 133.105,00 |
| 28.11.2025 | 10,42 | 10,48 | 10,26 | 10,44 | -0,19% | 123.246,00 |
| 27.11.2025 | 10,22 | 10,48 | 10,20 | 10,46 | 2,15% | 212.567,00 |
| 26.11.2025 | 10,20 | 10,32 | 10,08 | 10,24 | 0,59% | 225.487,00 |
| 25.11.2025 | 9,90 | 10,22 | 9,89 | 10,18 | 2,41% | 329.815,00 |
| 24.11.2025 | 9,74 | 9,96 | 9,74 | 9,94 | 1,33% | 123.765,00 |
| 21.11.2025 | 9,77 | 9,85 | 9,60 | 9,81 | 0,72% | 148.181,00 |
| 20.11.2025 | 9,71 | 9,84 | 9,63 | 9,74 | 0,31% | 171.993,00 |
| 19.11.2025 | 9,77 | 9,86 | 9,64 | 9,71 | -0,41% | 115.302,00 |
| 18.11.2025 | 10,00 | 10,02 | 9,74 | 9,75 | -3,27% | 255.848,00 |
| 17.11.2025 | 10,24 | 10,36 | 10,06 | 10,08 | -1,56% | 134.626,00 |
| 14.11.2025 | 10,30 | 10,30 | 10,10 | 10,24 | -0,58% | 190.916,00 |
| 13.11.2025 | 10,36 | 10,44 | 10,20 | 10,30 | 1,18% | 440.798,00 |
| 12.11.2025 | 10,26 | 10,36 | 10,16 | 10,18 | -0,39% | 117.175,00 |
| 11.11.2025 | 10,18 | 10,30 | 10,02 | 10,22 | 0,79% | 152.806,00 |
| 10.11.2025 | 10,40 | 10,54 | 10,06 | 10,14 | -1,36% | 208.096,00 |
| 07.11.2025 | 10,54 | 10,66 | 10,28 | 10,28 | -2,10% | 175.287,00 |
| 06.11.2025 | 10,56 | 10,68 | 10,46 | 10,50 | -0,76% | 164.052,00 |
| 05.11.2025 | 10,72 | 10,82 | 10,56 | 10,58 | -1,12% | 181.033,00 |
| 04.11.2025 | 10,84 | 11,00 | 10,54 | 10,70 | -2,01% | 346.598,00 |
| 03.11.2025 | 11,06 | 11,22 | 10,76 | 10,92 | -1,44% | 438.963,00 |
| 31.10.2025 | 11,10 | 11,12 | 10,92 | 11,08 | -0,18% | 147.950,00 |
| 30.10.2025 | 11,20 | 11,20 | 10,90 | 11,10 | -0,36% | 295.854,00 |
| 29.10.2025 | 11,14 | 11,34 | 10,96 | 11,14 | -0,36% | 225.200,00 |
| 28.10.2025 | 11,24 | 11,46 | 11,04 | 11,18 | -0,71% | 270.835,00 |
| 27.10.2025 | 10,96 | 11,26 | 10,72 | 11,26 | 2,74% | 1.196.826,00 |
| 24.10.2025 | 11,48 | 12,02 | 10,66 | 10,96 | 0,37% | 1.863.968,00 |
| 23.10.2025 | 10,56 | 11,04 | 10,52 | 10,92 | 3,41% | 399.841,00 |
| 22.10.2025 | 10,96 | 10,98 | 10,42 | 10,56 | -3,65% | 382.275,00 |
| 21.10.2025 | 10,86 | 11,22 | 10,86 | 10,96 | -0,18% | 166.058,00 |
| 20.10.2025 | 11,22 | 11,22 | 10,84 | 10,98 | -1,96% | 350.423,00 |
| 17.10.2025 | 10,98 | 11,24 | 10,78 | 11,20 | 1,82% | 1.602.760,00 |
| 16.10.2025 | 10,92 | 11,08 | 10,86 | 11,00 | 0,00% | 345.786,00 |
| 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 |