32,000€
-1,84%
Echtzeit-Aktienkurs Bure Equity AB
Bid:
Ask:
Aktienkurse zur Bure Equity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 32,51 | 32,95 | 32,13 | 32,85 | 0,06% | - |
| 19.12.2024 | 32,45 | 32,96 | 32,42 | 32,83 | 1,05% | - |
| 18.12.2024 | 32,04 | 33,32 | 32,04 | 32,49 | 0,56% | - |
| 17.12.2024 | 33,75 | 33,75 | 32,22 | 32,31 | -4,38% | 39,00 |
| 16.12.2024 | 33,49 | 34,01 | 33,20 | 33,79 | 0,72% | - |
| 13.12.2024 | 33,59 | 34,01 | 33,43 | 33,55 | -0,12% | - |
| 12.12.2024 | 33,69 | 33,88 | 33,24 | 33,59 | -0,24% | - |
| 11.12.2024 | 33,73 | 33,88 | 33,15 | 33,67 | -0,24% | - |
| 10.12.2024 | 33,76 | 34,27 | 33,72 | 33,75 | -0,24% | - |
| 09.12.2024 | 34,19 | 34,80 | 33,80 | 33,83 | -1,11% | - |
| 06.12.2024 | 33,99 | 34,29 | 33,63 | 34,21 | 0,74% | - |
| 05.12.2024 | 32,85 | 34,10 | 32,72 | 33,96 | 3,32% | - |
| 04.12.2024 | 31,64 | 32,87 | 31,64 | 32,87 | 3,07% | - |
| 03.12.2024 | 32,43 | 32,60 | 31,74 | 31,89 | -1,76% | - |
| 02.12.2024 | 31,64 | 32,46 | 31,56 | 32,46 | 1,34% | - |
| 29.11.2024 | 32,02 | 32,34 | 31,83 | 32,03 | -0,62% | - |
| 28.11.2024 | 32,26 | 32,44 | 32,00 | 32,23 | 0,56% | - |
| 27.11.2024 | 32,05 | 32,21 | 31,80 | 32,05 | 0,12% | - |
| 26.11.2024 | 32,16 | 32,41 | 31,89 | 32,01 | -1,08% | - |
| 25.11.2024 | 32,15 | 32,67 | 32,12 | 32,36 | 1,60% | - |
| 22.11.2024 | 30,94 | 32,12 | 30,77 | 31,85 | 3,58% | - |
| 21.11.2024 | 30,69 | 30,85 | 30,27 | 30,75 | -0,13% | - |
| 20.11.2024 | 31,43 | 31,43 | 30,56 | 30,79 | -0,13% | - |
| 19.11.2024 | 31,55 | 31,68 | 30,53 | 30,83 | -1,91% | - |
| 18.11.2024 | 32,05 | 32,14 | 31,34 | 31,43 | -1,69% | - |
| 15.11.2024 | 32,36 | 32,60 | 31,92 | 31,97 | -1,57% | - |
| 14.11.2024 | 31,83 | 32,75 | 31,83 | 32,48 | 2,11% | - |
| 13.11.2024 | 32,36 | 32,99 | 31,44 | 31,81 | -2,39% | - |
| 12.11.2024 | 33,28 | 33,59 | 32,55 | 32,59 | -3,27% | - |
| 11.11.2024 | 33,09 | 33,91 | 32,95 | 33,69 | 2,15% | - |
| 08.11.2024 | 32,75 | 33,24 | 32,15 | 32,98 | -0,15% | - |
| 07.11.2024 | 32,17 | 33,06 | 31,94 | 33,03 | 2,80% | - |
| 06.11.2024 | 32,13 | 33,26 | 32,05 | 32,13 | 0,16% | - |
| 05.11.2024 | 32,49 | 32,62 | 31,86 | 32,08 | -1,02% | - |
| 04.11.2024 | 32,47 | 32,72 | 32,34 | 32,41 | -0,09% | - |
| 01.11.2024 | 32,91 | 33,16 | 32,35 | 32,44 | -1,49% | - |
| 31.10.2024 | 33,13 | 33,39 | 32,53 | 32,93 | -1,50% | - |
| 30.10.2024 | 34,44 | 34,59 | 33,39 | 33,43 | -3,35% | - |
| 29.10.2024 | 34,77 | 35,30 | 34,34 | 34,59 | -0,52% | - |
| 28.10.2024 | 34,80 | 35,14 | 34,50 | 34,77 | 1,10% | - |
| 25.10.2024 | 34,21 | 34,80 | 34,12 | 34,39 | 0,47% | - |
| 24.10.2024 | 33,61 | 34,92 | 33,61 | 34,23 | 1,97% | - |
| 23.10.2024 | 34,03 | 34,13 | 33,24 | 33,57 | -1,41% | - |
| 22.10.2024 | 33,87 | 34,13 | 33,17 | 34,05 | 0,83% | - |
| 21.10.2024 | 33,84 | 34,40 | 33,55 | 33,77 | -0,88% | - |
| 18.10.2024 | 33,81 | 34,33 | 33,68 | 34,07 | 0,77% | - |
| 17.10.2024 | 33,91 | 34,56 | 33,72 | 33,81 | -0,29% | - |
| 16.10.2024 | 33,73 | 34,10 | 33,55 | 33,91 | 0,47% | - |
| 15.10.2024 | 33,45 | 34,30 | 33,29 | 33,75 | 0,90% | - |
| 14.10.2024 | 33,63 | 33,90 | 33,13 | 33,45 | -0,65% | - |
| 11.10.2024 | 33,25 | 33,75 | 33,03 | 33,67 | 0,87% | - |
| 10.10.2024 | 33,79 | 33,96 | 33,09 | 33,38 | -1,10% | - |
| 09.10.2024 | 33,79 | 33,92 | 33,48 | 33,75 | -0,41% | - |
| 08.10.2024 | 33,37 | 34,12 | 33,27 | 33,89 | 0,65% | - |
| 07.10.2024 | 34,80 | 34,88 | 33,57 | 33,67 | -2,88% | - |
| 04.10.2024 | 35,02 | 35,36 | 34,56 | 34,67 | -0,80% | - |
| 03.10.2024 | 35,03 | 35,21 | 34,42 | 34,95 | -0,51% | - |
| 02.10.2024 | 35,89 | 35,93 | 34,92 | 35,13 | -1,46% | - |
| 01.10.2024 | 36,43 | 36,72 | 35,48 | 35,65 | -2,52% | - |
| 30.09.2024 | 36,79 | 36,94 | 35,94 | 36,57 | -0,25% | - |
| 27.09.2024 | 36,45 | 37,18 | 35,86 | 36,66 | -0,41% | - |
| 26.09.2024 | 35,38 | 36,83 | 35,05 | 36,81 | 5,68% | - |
| 25.09.2024 | 34,69 | 35,79 | 34,65 | 34,83 | -0,51% | - |
| 24.09.2024 | 36,39 | 36,89 | 34,59 | 35,01 | -3,74% | - |
| 23.09.2024 | 35,63 | 36,45 | 35,30 | 36,37 | 2,19% | - |
| 20.09.2024 | 35,70 | 36,11 | 35,21 | 35,59 | -0,89% | - |
| 19.09.2024 | 35,22 | 36,03 | 35,11 | 35,91 | 3,40% | - |
| 18.09.2024 | 35,17 | 35,26 | 34,42 | 34,73 | -1,34% | - |
| 17.09.2024 | 35,47 | 35,69 | 35,15 | 35,20 | -0,26% | - |
| 16.09.2024 | 35,39 | 35,44 | 34,65 | 35,29 | -0,17% | - |
| 13.09.2024 | 34,97 | 35,58 | 34,69 | 35,35 | 0,88% | - |
| 12.09.2024 | 34,50 | 35,18 | 34,36 | 35,04 | 1,65% | - |
| 11.09.2024 | 34,82 | 35,54 | 33,81 | 34,47 | -0,75% | - |
| 10.09.2024 | 34,69 | 35,10 | 34,54 | 34,73 | 0,12% | - |
| 09.09.2024 | 35,34 | 35,61 | 34,62 | 34,69 | -1,25% | - |
| 06.09.2024 | 35,45 | 36,10 | 34,94 | 35,13 | -1,01% | - |
| 05.09.2024 | 35,80 | 36,11 | 35,40 | 35,49 | -1,44% | - |
| 04.09.2024 | 35,39 | 36,45 | 35,18 | 36,01 | 0,95% | - |
| 03.09.2024 | 36,64 | 36,89 | 35,60 | 35,67 | -2,86% | - |
| 02.09.2024 | 36,73 | 37,13 | 35,84 | 36,72 | -0,03% | - |
| 30.08.2024 | 35,72 | 36,77 | 35,71 | 36,73 | 2,60% | - |
| 29.08.2024 | 36,01 | 36,32 | 35,63 | 35,80 | -0,53% | - |
| 28.08.2024 | 36,38 | 36,64 | 35,67 | 35,99 | -0,80% | - |
| 27.08.2024 | 35,33 | 36,31 | 35,31 | 36,28 | 2,63% | - |
| 26.08.2024 | 35,44 | 35,67 | 35,22 | 35,35 | -0,79% | - |
| 23.08.2024 | 35,11 | 35,75 | 35,07 | 35,63 | 1,60% | - |
| 22.08.2024 | 34,44 | 35,28 | 34,44 | 35,07 | 1,01% | - |
| 21.08.2024 | 34,11 | 35,12 | 34,08 | 34,72 | 1,73% | - |
| 20.08.2024 | 33,61 | 34,24 | 33,61 | 34,13 | 1,61% | - |
| 19.08.2024 | 33,52 | 33,99 | 33,34 | 33,59 | -0,36% | - |
| 16.08.2024 | 33,63 | 34,62 | 33,32 | 33,71 | 0,24% | - |
| 15.08.2024 | 33,23 | 33,90 | 33,06 | 33,63 | 1,39% | - |
| 14.08.2024 | 33,03 | 33,38 | 32,91 | 33,17 | 0,45% | - |
| 13.08.2024 | 32,88 | 33,21 | 32,45 | 33,02 | 1,16% | - |
| 12.08.2024 | 32,63 | 33,22 | 32,45 | 32,64 | -0,03% | - |
| 09.08.2024 | 32,29 | 32,93 | 32,13 | 32,65 | 1,59% | - |
| 08.08.2024 | 31,74 | 32,29 | 31,52 | 32,14 | 2,19% | - |
| 07.08.2024 | 31,40 | 32,39 | 31,16 | 31,45 | 1,88% | - |
| 06.08.2024 | 31,27 | 31,94 | 30,57 | 30,87 | 0,42% | - |
| 05.08.2024 | 31,27 | 31,49 | 29,90 | 30,74 | -5,82% | - |