45,970€
-0,91%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 46,39 | 46,41 | 45,72 | 45,88 | -1,10% | - |
| 20.10.2026 | 46,45 | 47,08 | 45,34 | 46,39 | 0,37% | 6.120,00 |
| 19.10.2026 | 47,98 | 48,02 | 46,18 | 46,22 | -3,16% | - |
| 16.10.2026 | 47,37 | 48,41 | 47,28 | 47,73 | 0,97% | 1.134,00 |
| 15.10.2026 | 47,26 | 47,28 | 47,26 | 47,27 | -0,17% | - |
| 14.10.2026 | 49,02 | 49,75 | 47,33 | 47,35 | -3,43% | 39,00 |
| 13.10.2026 | 48,93 | 49,50 | 48,37 | 49,03 | 0,29% | 206,00 |
| 12.10.2026 | 49,38 | 49,76 | 48,75 | 48,89 | -0,14% | 260,00 |
| 09.10.2026 | 46,88 | 48,99 | 46,83 | 48,96 | 5,18% | 659,00 |
| 08.10.2026 | 46,90 | 47,03 | 45,57 | 46,55 | -0,87% | - |
| 07.10.2026 | 46,59 | 47,94 | 46,24 | 46,96 | 0,58% | 84,00 |
| 06.10.2026 | 46,64 | 47,46 | 46,37 | 46,69 | 0,06% | 1.158,00 |
| 05.10.2026 | 45,92 | 46,72 | 45,77 | 46,66 | 1,15% | - |
| 02.10.2026 | 44,46 | 46,37 | 44,38 | 46,13 | 3,97% | 75,00 |
| 01.10.2026 | 45,22 | 45,36 | 44,14 | 44,37 | -1,79% | 642,00 |
| 30.09.2026 | 44,71 | 46,09 | 44,59 | 45,18 | 1,23% | - |
| 29.09.2026 | 44,97 | 46,09 | 44,47 | 44,63 | -1,11% | 44,00 |
| 28.09.2026 | 45,80 | 45,82 | 43,90 | 45,13 | -2,59% | 583,00 |
| 25.09.2026 | 46,17 | 47,08 | 45,76 | 46,33 | 0,56% | 425,00 |
| 24.09.2026 | 46,83 | 47,10 | 45,79 | 46,07 | -2,00% | - |
| 23.09.2026 | 48,13 | 48,19 | 46,53 | 47,01 | -2,31% | 90,00 |
| 22.09.2026 | 47,35 | 48,88 | 47,25 | 48,12 | 1,56% | 16,00 |
| 21.09.2026 | 47,20 | 48,79 | 47,16 | 47,38 | 0,87% | 173,00 |
| 18.09.2026 | 47,82 | 48,59 | 46,81 | 46,97 | -1,65% | 160,00 |
| 17.09.2026 | 46,38 | 48,11 | 46,36 | 47,76 | 3,61% | 900,00 |
| 16.09.2026 | 45,98 | 47,15 | 45,83 | 46,10 | 0,56% | 1.932,00 |
| 15.09.2026 | 46,64 | 46,83 | 45,35 | 45,84 | -1,88% | 700,00 |
| 14.09.2026 | 48,80 | 48,80 | 46,31 | 46,72 | -4,42% | 1.254,00 |
| 11.09.2026 | 48,58 | 49,50 | 48,24 | 48,88 | 1,01% | 1.730,00 |
| 10.09.2026 | 51,22 | 52,02 | 48,03 | 48,39 | -5,36% | 943,00 |
| 09.09.2026 | 52,44 | 52,44 | 50,99 | 51,13 | -2,41% | 4.453,00 |
| 08.09.2026 | 49,37 | 52,74 | 49,29 | 52,39 | 6,20% | 1.851,00 |
| 07.09.2026 | 48,97 | 49,47 | 48,65 | 49,33 | 0,53% | 965,00 |
| 04.09.2026 | 49,64 | 49,66 | 47,50 | 49,07 | -1,23% | 310,00 |
| 03.09.2026 | 48,72 | 50,32 | 48,61 | 49,68 | 2,10% | 27,00 |
| 02.09.2026 | 49,20 | 49,48 | 47,95 | 48,66 | -1,42% | 1.309,00 |
| 01.09.2026 | 50,66 | 51,95 | 49,35 | 49,36 | -2,35% | 736,00 |
| 31.08.2026 | 51,30 | 51,63 | 50,49 | 50,55 | -1,71% | 1.154,00 |
| 28.08.2026 | 51,10 | 52,31 | 50,80 | 51,43 | 0,70% | 1.456,00 |
| 27.08.2026 | 50,76 | 51,62 | 50,51 | 51,07 | -2,96% | 763,00 |
| 26.08.2026 | 52,25 | 53,62 | 52,12 | 52,63 | 0,92% | 877,00 |
| 25.08.2026 | 51,46 | 52,15 | 50,78 | 52,15 | 1,40% | 104,00 |
| 24.08.2026 | 51,08 | 52,19 | 51,06 | 51,43 | 0,55% | 582,00 |
| 21.08.2026 | 48,68 | 51,43 | 48,66 | 51,15 | 5,33% | 5.281,00 |
| 20.08.2026 | 48,32 | 48,81 | 47,05 | 48,56 | 0,52% | 3.320,00 |
| 19.08.2026 | 46,73 | 48,55 | 46,71 | 48,31 | 6,72% | 215,00 |
| 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 |