53,290€
0,53%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 43,96 | 45,35 | 43,83 | 45,27 | 2,99% | 1.124,00 |
| 04.05.2026 | 44,57 | 46,07 | 43,74 | 43,96 | -1,29% | 1.941,00 |
| 30.04.2026 | 43,77 | 44,95 | 43,63 | 44,53 | 1,11% | 1.410,00 |
| 29.04.2026 | 44,55 | 45,65 | 43,77 | 44,04 | -4,05% | 307,00 |
| 28.04.2026 | 48,50 | 48,50 | 45,59 | 45,90 | -4,30% | 2.167,00 |
| 27.04.2026 | 48,94 | 49,22 | 47,57 | 47,96 | -2,40% | 719,00 |
| 24.04.2026 | 50,88 | 50,90 | 48,80 | 49,14 | -3,36% | 2.447,00 |
| 23.04.2026 | 50,04 | 51,84 | 49,67 | 50,85 | 0,67% | 451,00 |
| 22.04.2026 | 50,44 | 51,07 | 50,04 | 50,51 | 1,69% | 209,00 |
| 21.04.2026 | 51,54 | 51,65 | 49,58 | 49,67 | -3,57% | 7.243,00 |
| 20.04.2026 | 51,32 | 51,53 | 50,64 | 51,51 | -0,66% | 1.708,00 |
| 17.04.2026 | 50,60 | 52,43 | 49,07 | 51,85 | 2,61% | 735,00 |
| 16.04.2026 | 50,88 | 52,02 | 50,11 | 50,53 | -0,59% | 766,00 |
| 15.04.2026 | 50,64 | 51,33 | 50,13 | 50,83 | 0,16% | 883,00 |
| 14.04.2026 | 50,48 | 51,63 | 50,37 | 50,75 | 0,40% | 3.660,00 |
| 13.04.2026 | 49,64 | 50,55 | 49,00 | 50,55 | 1,40% | 1.482,00 |
| 10.04.2026 | 48,42 | 50,31 | 48,32 | 49,85 | 2,15% | 5.976,00 |
| 09.04.2026 | 49,10 | 49,50 | 48,59 | 48,80 | -0,95% | 1.939,00 |
| 08.04.2026 | 48,70 | 50,32 | 48,68 | 49,27 | 6,09% | 1.206,00 |
| 07.04.2026 | 46,26 | 47,28 | 45,56 | 46,44 | -0,06% | 2.926,00 |
| 02.04.2026 | 46,44 | 46,73 | 45,03 | 46,47 | -2,70% | 4.793,00 |
| 01.04.2026 | 45,01 | 48,37 | 45,01 | 47,76 | 6,89% | 3.036,00 |
| 31.03.2026 | 43,04 | 44,93 | 42,56 | 44,68 | 5,60% | 2.243,00 |
| 30.03.2026 | 43,03 | 43,78 | 42,10 | 42,31 | -1,72% | 1.305,00 |
| 27.03.2026 | 43,74 | 43,96 | 41,71 | 43,05 | -1,58% | 989,00 |
| 26.03.2026 | 49,06 | 50,03 | 43,12 | 43,74 | -17,87% | 4.145,00 |
| 25.03.2026 | 53,45 | 54,90 | 53,26 | 53,26 | -0,06% | 3.533,00 |
| 24.03.2026 | 51,96 | 53,47 | 50,76 | 53,29 | 1,83% | 5.419,00 |
| 23.03.2026 | 49,00 | 53,41 | 47,53 | 52,33 | 5,58% | 3.303,00 |
| 20.03.2026 | 51,96 | 53,51 | 49,03 | 49,57 | -4,70% | 3.560,00 |
| 19.03.2026 | 55,97 | 56,22 | 50,94 | 52,01 | -7,34% | 7.310,00 |
| 18.03.2026 | 58,48 | 59,18 | 56,07 | 56,13 | -3,17% | 2.532,00 |
| 17.03.2026 | 57,90 | 59,15 | 57,74 | 57,97 | -0,28% | 814,00 |
| 16.03.2026 | 58,02 | 58,85 | 56,03 | 58,13 | 0,76% | 5.260,00 |
| 13.03.2026 | 59,64 | 59,88 | 57,69 | 57,69 | -3,25% | 630,00 |
| 12.03.2026 | 60,32 | 61,41 | 58,89 | 59,63 | -2,17% | 143,00 |
| 11.03.2026 | 61,34 | 62,12 | 60,15 | 60,95 | -0,88% | 469,00 |
| 10.03.2026 | 58,92 | 62,12 | 58,86 | 61,49 | 4,42% | 1.724,00 |
| 09.03.2026 | 56,94 | 59,25 | 55,46 | 58,89 | 0,62% | 1.446,00 |
| 06.03.2026 | 60,98 | 61,67 | 57,51 | 58,53 | -3,46% | 1.118,00 |
| 05.03.2026 | 62,28 | 63,30 | 60,25 | 60,63 | -3,44% | 1.740,00 |
| 04.03.2026 | 60,08 | 63,12 | 59,94 | 62,79 | 3,15% | 1.831,00 |
| 03.03.2026 | 63,92 | 63,92 | 59,17 | 60,87 | -5,58% | 3.183,00 |
| 02.03.2026 | 66,96 | 67,22 | 64,03 | 64,47 | -3,99% | 2.031,00 |
| 27.02.2026 | 66,62 | 67,95 | 66,46 | 67,15 | 2,16% | 2.690,00 |
| 26.02.2026 | 67,74 | 67,74 | 64,49 | 65,73 | -3,01% | 1.310,00 |
| 25.02.2026 | 65,90 | 68,08 | 65,88 | 67,77 | 2,98% | 2.228,00 |
| 24.02.2026 | 62,86 | 65,91 | 62,86 | 65,81 | 5,08% | 1.909,00 |
| 23.02.2026 | 62,70 | 63,77 | 62,26 | 62,63 | 0,10% | 4.042,00 |
| 20.02.2026 | 60,92 | 62,59 | 60,86 | 62,57 | 2,73% | 2.254,00 |
| 19.02.2026 | 61,58 | 61,64 | 59,58 | 60,91 | -1,04% | 679,00 |
| 18.02.2026 | 59,17 | 61,75 | 59,10 | 61,55 | 4,09% | 1.479,00 |
| 17.02.2026 | 60,92 | 60,96 | 57,41 | 59,13 | -3,21% | 2.727,00 |
| 16.02.2026 | 61,52 | 61,60 | 59,91 | 61,09 | -0,13% | 444,00 |
| 13.02.2026 | 60,94 | 61,72 | 59,21 | 61,17 | 0,26% | 2.408,00 |
| 12.02.2026 | 62,88 | 63,66 | 61,01 | 61,01 | -2,87% | 336,00 |
| 11.02.2026 | 61,20 | 62,89 | 60,98 | 62,81 | 3,42% | 4.506,00 |
| 10.02.2026 | 60,70 | 61,35 | 60,25 | 60,73 | -0,13% | 481,00 |
| 09.02.2026 | 58,66 | 60,87 | 58,32 | 60,81 | 3,75% | 2.223,00 |
| 06.02.2026 | 57,34 | 58,98 | 56,64 | 58,61 | 2,34% | 396,00 |
| 05.02.2026 | 59,88 | 59,94 | 56,68 | 57,27 | -4,66% | 1.886,00 |
| 04.02.2026 | 62,39 | 63,96 | 59,79 | 60,07 | -3,90% | 4.480,00 |
| 03.02.2026 | 60,52 | 63,57 | 59,86 | 62,51 | 4,37% | 3.860,00 |
| 02.02.2026 | 57,76 | 60,93 | 53,61 | 59,89 | 1,15% | 3.259,00 |
| 30.01.2026 | 61,80 | 61,84 | 58,14 | 59,21 | -5,40% | 5.875,00 |
| 29.01.2026 | 61,48 | 64,91 | 61,31 | 62,59 | 4,23% | 1.583,00 |
| 28.01.2026 | 59,62 | 60,88 | 58,94 | 60,05 | 1,38% | 3.827,00 |
| 27.01.2026 | 59,92 | 60,00 | 58,27 | 59,23 | -0,87% | 3.256,00 |
| 26.01.2026 | 57,46 | 60,07 | 57,46 | 59,75 | 4,33% | 7.694,00 |
| 23.01.2026 | 56,02 | 57,40 | 55,67 | 57,27 | 2,54% | 3.374,00 |
| 22.01.2026 | 57,14 | 57,24 | 55,03 | 55,85 | -2,03% | 956,00 |
| 21.01.2026 | 55,26 | 57,25 | 55,26 | 57,01 | 4,24% | 2.448,00 |
| 20.01.2026 | 53,96 | 55,13 | 53,64 | 54,69 | 1,26% | 532,00 |
| 19.01.2026 | 52,51 | 54,55 | 52,34 | 54,01 | 1,05% | 1.105,00 |
| 16.01.2026 | 55,12 | 55,16 | 52,74 | 53,45 | -3,19% | 7.509,00 |
| 15.01.2026 | 55,08 | 55,78 | 53,49 | 55,21 | 0,00% | 4.010,00 |
| 14.01.2026 | 54,28 | 55,21 | 54,17 | 55,21 | 1,96% | 2.731,00 |
| 13.01.2026 | 54,34 | 54,36 | 53,51 | 54,15 | -0,37% | 1.802,00 |
| 12.01.2026 | 53,54 | 54,37 | 52,92 | 54,35 | 2,30% | 2.756,00 |
| 09.01.2026 | 51,14 | 53,13 | 50,86 | 53,13 | 3,63% | 1.406,00 |
| 08.01.2026 | 51,04 | 51,59 | 50,38 | 51,27 | 0,91% | 273,00 |
| 07.01.2026 | 50,58 | 51,95 | 50,29 | 50,81 | -1,11% | 1.892,00 |
| 06.01.2026 | 50,60 | 51,48 | 50,22 | 51,38 | 1,68% | 2.433,00 |
| 05.01.2026 | 48,89 | 50,78 | 48,77 | 50,53 | 4,79% | 3.268,00 |
| 02.01.2026 | 47,19 | 48,83 | 47,17 | 48,22 | 1,25% | 922,00 |
| 30.12.2025 | 46,89 | 47,70 | 46,82 | 47,63 | 1,68% | 2.360,00 |
| 29.12.2025 | 47,20 | 47,48 | 46,50 | 46,84 | 0,86% | 3.300,00 |
| 23.12.2025 | 45,93 | 46,49 | 45,65 | 46,44 | 1,20% | - |
| 22.12.2025 | 45,71 | 46,46 | 45,53 | 45,89 | 0,50% | 4.001,00 |
| 19.12.2025 | 45,01 | 45,95 | 45,01 | 45,66 | 1,41% | 498,00 |
| 18.12.2025 | 45,02 | 45,39 | 44,71 | 45,03 | 0,33% | 393,00 |
| 17.12.2025 | 44,24 | 45,45 | 44,13 | 44,88 | 1,53% | 2.025,00 |
| 16.12.2025 | 44,28 | 44,56 | 43,81 | 44,20 | -1,03% | 2.152,00 |
| 15.12.2025 | 44,11 | 44,75 | 44,00 | 44,66 | 1,52% | 165,00 |
| 12.12.2025 | 44,45 | 45,26 | 43,84 | 43,99 | -1,03% | 375,00 |
| 11.12.2025 | 43,79 | 44,84 | 43,48 | 44,45 | 0,73% | 9.000,00 |
| 10.12.2025 | 42,66 | 44,17 | 42,66 | 44,13 | 3,45% | 180,00 |
| 09.12.2025 | 42,43 | 42,85 | 41,56 | 42,66 | 0,73% | 714,00 |
| 08.12.2025 | 42,42 | 42,68 | 42,18 | 42,35 | 0,07% | 2.038,00 |
| 05.12.2025 | 42,42 | 43,43 | 40,68 | 42,32 | -0,80% | 3.704,00 |