9,284SEK
-2,68%
Echtzeit-Aktienkurs BONAVA AB B FRIA SK 8
Bid:
Ask:
Aktienkurse zur BONAVA AB B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 9,82 | 9,82 | 9,26 | 9,33 | -2,20% | 237.721,00 |
| 20.04.2026 | 9,77 | 9,78 | 9,51 | 9,54 | -3,05% | 235.741,00 |
| 17.04.2026 | 9,47 | 9,84 | 9,47 | 9,84 | 3,80% | 470.606,00 |
| 16.04.2026 | 9,45 | 9,57 | 9,43 | 9,48 | 0,21% | 162.055,00 |
| 15.04.2026 | 9,36 | 9,68 | 9,36 | 9,46 | 0,64% | 352.255,00 |
| 14.04.2026 | 9,42 | 9,63 | 9,34 | 9,40 | 1,29% | 280.578,00 |
| 13.04.2026 | 9,40 | 9,40 | 9,22 | 9,28 | -1,59% | 167.783,00 |
| 10.04.2026 | 9,31 | 9,74 | 9,30 | 9,43 | 2,06% | 168.280,00 |
| 09.04.2026 | 9,50 | 9,54 | 9,22 | 9,24 | -2,63% | 177.795,00 |
| 08.04.2026 | 9,41 | 9,66 | 9,41 | 9,49 | 4,98% | 372.578,00 |
| 07.04.2026 | 9,31 | 9,40 | 8,87 | 9,04 | -2,38% | 686.594,00 |
| 02.04.2026 | 9,20 | 9,43 | 9,20 | 9,26 | -2,32% | 124.260,00 |
| 01.04.2026 | 9,61 | 9,71 | 9,27 | 9,48 | 1,61% | 640.748,00 |
| 31.03.2026 | 9,22 | 9,57 | 9,22 | 9,33 | 1,19% | 150.906,00 |
| 30.03.2026 | 9,19 | 9,22 | 8,96 | 9,22 | 0,77% | 126.202,00 |
| 27.03.2026 | 9,00 | 9,22 | 8,88 | 9,15 | -0,97% | 357.856,00 |
| 26.03.2026 | 9,39 | 9,39 | 9,19 | 9,24 | -1,91% | 129.334,00 |
| 25.03.2026 | 9,14 | 9,51 | 9,14 | 9,42 | 3,18% | 256.306,00 |
| 24.03.2026 | 9,25 | 9,27 | 9,05 | 9,13 | -1,19% | 296.398,00 |
| 23.03.2026 | 8,95 | 9,37 | 8,72 | 9,24 | 1,09% | 594.136,00 |
| 20.03.2026 | 9,52 | 9,55 | 9,12 | 9,14 | -3,08% | 280.648,00 |
| 19.03.2026 | 9,60 | 9,63 | 9,35 | 9,43 | -3,08% | 294.679,00 |
| 18.03.2026 | 9,92 | 9,92 | 9,66 | 9,73 | -0,82% | 214.676,00 |
| 17.03.2026 | 9,70 | 9,91 | 9,60 | 9,81 | 1,34% | 251.489,00 |
| 16.03.2026 | 10,00 | 10,08 | 9,68 | 9,68 | -2,42% | 416.133,00 |
| 13.03.2026 | 10,88 | 10,88 | 9,92 | 9,92 | -5,34% | 349.041,00 |
| 12.03.2026 | 10,50 | 10,56 | 10,32 | 10,48 | -0,19% | 359.353,00 |
| 11.03.2026 | 10,56 | 10,70 | 10,40 | 10,50 | -0,76% | 214.460,00 |
| 10.03.2026 | 10,22 | 10,58 | 10,20 | 10,58 | 3,32% | 183.188,00 |
| 09.03.2026 | 10,22 | 10,28 | 10,16 | 10,24 | -0,78% | 610.674,00 |
| 06.03.2026 | 10,72 | 10,72 | 10,30 | 10,32 | -2,46% | 687.595,00 |
| 05.03.2026 | 10,58 | 10,68 | 10,42 | 10,58 | -0,19% | 167.913,00 |
| 04.03.2026 | 10,66 | 10,72 | 10,54 | 10,60 | 1,34% | 242.489,00 |
| 03.03.2026 | 10,66 | 10,68 | 10,42 | 10,46 | -3,51% | 584.831,00 |
| 02.03.2026 | 10,98 | 11,14 | 10,80 | 10,84 | -2,69% | 703.765,00 |
| 27.02.2026 | 11,04 | 11,20 | 10,96 | 11,14 | 0,91% | 546.142,00 |
| 26.02.2026 | 10,96 | 11,16 | 10,94 | 11,04 | 0,73% | 332.808,00 |
| 25.02.2026 | 11,16 | 11,28 | 10,96 | 10,96 | -1,44% | 417.549,00 |
| 24.02.2026 | 11,60 | 11,64 | 11,12 | 11,12 | -4,30% | 375.154,00 |
| 23.02.2026 | 12,30 | 12,32 | 11,54 | 11,62 | -5,53% | 558.752,00 |
| 20.02.2026 | 12,34 | 12,44 | 12,24 | 12,30 | -0,32% | 167.893,00 |
| 19.02.2026 | 12,80 | 12,84 | 12,34 | 12,34 | -3,59% | 416.390,00 |
| 18.02.2026 | 12,58 | 12,84 | 12,34 | 12,80 | 0,00% | 821.716,00 |
| 17.02.2026 | 12,54 | 12,82 | 12,48 | 12,80 | 1,91% | 337.898,00 |
| 16.02.2026 | 12,42 | 12,74 | 12,34 | 12,56 | 0,64% | 427.861,00 |
| 13.02.2026 | 12,64 | 12,74 | 12,40 | 12,48 | -1,73% | 200.635,00 |
| 12.02.2026 | 12,70 | 12,82 | 12,64 | 12,70 | 0,63% | 229.168,00 |
| 11.02.2026 | 12,80 | 12,90 | 12,62 | 12,62 | -1,87% | 312.380,00 |
| 10.02.2026 | 12,70 | 12,88 | 12,40 | 12,86 | 1,26% | 422.152,00 |
| 09.02.2026 | 12,64 | 12,80 | 12,34 | 12,70 | 1,11% | 380.363,00 |
| 06.02.2026 | 12,68 | 12,70 | 11,82 | 12,56 | -0,95% | 847.187,00 |
| 05.02.2026 | 12,94 | 12,96 | 12,40 | 12,68 | -2,91% | 861.806,00 |
| 04.02.2026 | 13,60 | 13,62 | 12,60 | 13,06 | -3,26% | 1.524.591,00 |
| 03.02.2026 | 13,20 | 13,50 | 13,06 | 13,50 | 2,27% | 514.381,00 |
| 02.02.2026 | 13,00 | 13,26 | 12,94 | 13,20 | 1,54% | 411.252,00 |
| 30.01.2026 | 13,06 | 13,16 | 12,92 | 13,00 | -0,61% | 570.886,00 |
| 29.01.2026 | 13,12 | 13,26 | 12,98 | 13,08 | -0,75% | 402.090,00 |
| 28.01.2026 | 13,04 | 13,19 | 12,95 | 13,18 | 1,06% | - |
| 27.01.2026 | 12,60 | 13,08 | 12,48 | 13,04 | 3,33% | 456.221,00 |
| 26.01.2026 | 12,38 | 12,64 | 12,38 | 12,62 | 1,77% | 436.125,00 |
| 23.01.2026 | 12,36 | 12,40 | 12,14 | 12,40 | 0,16% | 333.257,00 |
| 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 |