9,700SEK
-0,82%
Echtzeit-Aktienkurs Bonava AB
Bid:
Ask:
Aktienkurse zur Bonava AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 9,91 | 9,91 | 9,55 | 9,77 | -0,10% | 214.205,00 |
| 15.07.2026 | 9,43 | 9,86 | 9,43 | 9,78 | 1,45% | 146.420,00 |
| 14.07.2026 | 9,40 | 9,64 | 9,12 | 9,64 | 3,10% | 381.029,00 |
| 13.07.2026 | 9,66 | 9,66 | 9,30 | 9,35 | -3,71% | 168.597,00 |
| 10.07.2026 | 9,83 | 9,97 | 9,60 | 9,71 | -1,42% | 360.722,00 |
| 09.07.2026 | 10,10 | 10,10 | 9,69 | 9,85 | 0,41% | 158.872,00 |
| 08.07.2026 | 10,00 | 10,10 | 9,46 | 9,81 | -2,87% | 621.492,00 |
| 07.07.2026 | 10,38 | 10,50 | 9,96 | 10,10 | -2,88% | 266.054,00 |
| 06.07.2026 | 10,34 | 10,64 | 10,22 | 10,40 | 0,39% | 735.204,00 |
| 03.07.2026 | 9,75 | 10,40 | 9,75 | 10,36 | 7,80% | 441.031,00 |
| 02.07.2026 | 9,39 | 9,61 | 9,27 | 9,61 | 2,23% | 285.114,00 |
| 01.07.2026 | 9,14 | 9,40 | 9,14 | 9,40 | 2,29% | 322.287,00 |
| 30.06.2026 | 9,14 | 9,25 | 9,03 | 9,19 | 0,66% | 547.799,00 |
| 29.06.2026 | 9,06 | 9,15 | 9,00 | 9,13 | 0,35% | 352.631,00 |
| 26.06.2026 | 9,10 | 9,17 | 8,95 | 9,10 | -0,13% | - |
| 25.06.2026 | 9,17 | 9,27 | 9,10 | 9,11 | -0,07% | - |
| 24.06.2026 | 8,85 | 9,12 | 8,82 | 9,12 | 3,31% | - |
| 23.06.2026 | 8,74 | 8,82 | 8,52 | 8,82 | 0,50% | - |
| 22.06.2026 | 8,54 | 8,78 | 8,50 | 8,78 | 2,56% | - |
| 19.06.2026 | 8,56 | 8,58 | 8,53 | 8,56 | -0,10% | - |
| 18.06.2026 | 8,65 | 8,65 | 8,40 | 8,57 | -0,70% | 434.021,00 |
| 17.06.2026 | 8,57 | 8,65 | 8,48 | 8,63 | 0,82% | 199.599,00 |
| 16.06.2026 | 8,76 | 8,85 | 8,42 | 8,56 | -2,28% | 239.170,00 |
| 15.06.2026 | 8,56 | 8,88 | 8,53 | 8,76 | 1,62% | 322.990,00 |
| 12.06.2026 | 8,57 | 8,71 | 8,37 | 8,62 | 3,48% | 633.591,00 |
| 11.06.2026 | 8,24 | 8,35 | 7,95 | 8,33 | 2,08% | 435.299,00 |
| 10.06.2026 | 8,05 | 8,25 | 8,01 | 8,16 | -0,85% | 222.678,00 |
| 09.06.2026 | 8,15 | 8,32 | 8,06 | 8,23 | 0,98% | 505.708,00 |
| 08.06.2026 | 8,49 | 8,50 | 8,10 | 8,15 | -4,12% | 518.959,00 |
| 05.06.2026 | 8,61 | 8,77 | 8,50 | 8,50 | -1,39% | 210.210,00 |
| 04.06.2026 | 8,72 | 8,84 | 8,60 | 8,62 | -1,82% | 131.384,00 |
| 03.06.2026 | 8,85 | 8,89 | 8,63 | 8,78 | -1,24% | 237.591,00 |
| 02.06.2026 | 8,95 | 9,05 | 8,85 | 8,89 | -0,45% | 379.710,00 |
| 01.06.2026 | 9,29 | 9,29 | 8,85 | 8,93 | -3,88% | 277.898,00 |
| 29.05.2026 | 9,26 | 9,53 | 9,10 | 9,29 | 0,54% | 1.423.906,00 |
| 28.05.2026 | 9,15 | 9,29 | 9,00 | 9,24 | 0,98% | 186.399,00 |
| 27.05.2026 | 9,09 | 9,24 | 9,08 | 9,15 | 0,77% | 181.814,00 |
| 26.05.2026 | 9,16 | 9,29 | 9,05 | 9,08 | 0,44% | 306.251,00 |
| 25.05.2026 | 8,89 | 9,20 | 8,88 | 9,04 | 1,69% | 178.884,00 |
| 22.05.2026 | 9,16 | 9,20 | 8,88 | 8,89 | -2,41% | 221.469,00 |
| 21.05.2026 | 9,08 | 9,16 | 8,96 | 9,11 | 0,33% | 232.453,00 |
| 20.05.2026 | 8,81 | 9,12 | 8,68 | 9,08 | 3,30% | 268.220,00 |
| 19.05.2026 | 8,71 | 8,97 | 8,71 | 8,79 | 0,92% | 346.552,00 |
| 18.05.2026 | 8,78 | 8,78 | 8,51 | 8,71 | -0,34% | 382.674,00 |
| 15.05.2026 | 8,88 | 9,00 | 8,72 | 8,74 | -2,84% | 288.019,00 |
| 14.05.2026 | 8,92 | 9,00 | 8,92 | 9,00 | 1,87% | - |
| 13.05.2026 | 9,10 | 9,15 | 8,82 | 8,83 | -2,32% | 146.976,00 |
| 12.05.2026 | 9,19 | 9,25 | 9,04 | 9,04 | -3,00% | 240.388,00 |
| 11.05.2026 | 9,62 | 9,62 | 9,20 | 9,32 | -3,22% | 358.766,00 |
| 08.05.2026 | 9,19 | 9,73 | 9,10 | 9,63 | 6,64% | 704.295,00 |
| 07.05.2026 | 9,11 | 9,20 | 9,03 | 9,03 | -0,44% | 234.195,00 |
| 06.05.2026 | 8,68 | 9,20 | 8,68 | 9,07 | 4,98% | 449.637,00 |
| 05.05.2026 | 8,49 | 8,64 | 8,44 | 8,64 | 2,49% | 351.003,00 |
| 04.05.2026 | 8,65 | 8,92 | 8,43 | 8,43 | -2,54% | 570.705,00 |
| 30.04.2026 | 9,05 | 9,08 | 8,65 | 8,65 | -4,63% | 506.989,00 |
| 29.04.2026 | 8,70 | 9,25 | 8,61 | 9,07 | 5,71% | 1.208.848,00 |
| 28.04.2026 | 9,06 | 9,19 | 8,42 | 8,58 | -5,61% | 1.138.165,00 |
| 27.04.2026 | 9,41 | 9,41 | 9,09 | 9,09 | -1,73% | 335.490,00 |
| 24.04.2026 | 9,18 | 9,37 | 9,02 | 9,25 | 0,65% | 391.185,00 |
| 23.04.2026 | 9,31 | 9,44 | 9,17 | 9,19 | -1,29% | 265.657,00 |
| 22.04.2026 | 9,40 | 9,42 | 9,26 | 9,31 | -0,21% | 139.667,00 |
| 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 |