7,208SEK
-0,03%
Echtzeit-Aktienkurs BIMobject AB
Bid:
Ask:
Aktienkurse zur BIMobject AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 7,29 | 7,29 | 7,11 | 7,22 | 0,14% | 424.139,00 |
| 15.05.2025 | 7,57 | 7,62 | 7,17 | 7,21 | -4,88% | 401.765,00 |
| 14.05.2025 | 7,31 | 7,58 | 7,31 | 7,58 | 3,55% | 447.560,00 |
| 13.05.2025 | 6,98 | 7,34 | 6,86 | 7,32 | 5,78% | 551.927,00 |
| 12.05.2025 | 6,94 | 7,00 | 6,80 | 6,92 | -0,43% | 255.039,00 |
| 09.05.2025 | 6,88 | 7,13 | 6,84 | 6,95 | 0,00% | 295.199,00 |
| 08.05.2025 | 6,99 | 6,99 | 6,73 | 6,95 | 2,21% | 180.257,00 |
| 07.05.2025 | 6,61 | 6,85 | 6,47 | 6,80 | 1,95% | 317.966,00 |
| 06.05.2025 | 6,99 | 6,99 | 6,41 | 6,67 | -8,88% | 2.238.851,00 |
| 05.05.2025 | 7,61 | 7,61 | 7,03 | 7,32 | -4,31% | 827.607,00 |
| 02.05.2025 | 7,37 | 7,65 | 7,24 | 7,65 | 4,22% | 261.726,00 |
| 30.04.2025 | 7,46 | 7,46 | 7,23 | 7,34 | -2,00% | 215.665,00 |
| 29.04.2025 | 7,89 | 7,89 | 7,22 | 7,49 | -5,07% | 304.633,00 |
| 28.04.2025 | 8,04 | 8,04 | 7,60 | 7,89 | -1,99% | 533.695,00 |
| 25.04.2025 | 7,78 | 8,16 | 7,75 | 8,05 | 3,21% | 319.337,00 |
| 24.04.2025 | 7,94 | 7,94 | 7,55 | 7,80 | -0,89% | 165.895,00 |
| 23.04.2025 | 7,88 | 7,94 | 7,77 | 7,87 | -0,25% | 135.224,00 |
| 22.04.2025 | 7,59 | 7,91 | 7,50 | 7,89 | 1,94% | 252.341,00 |
| 17.04.2025 | 7,70 | 7,85 | 7,55 | 7,74 | -0,77% | 253.639,00 |
| 16.04.2025 | 7,52 | 7,80 | 7,43 | 7,80 | 3,45% | 240.510,00 |
| 15.04.2025 | 7,44 | 7,57 | 7,24 | 7,54 | 1,48% | 356.558,00 |
| 14.04.2025 | 7,09 | 7,46 | 7,05 | 7,43 | 5,39% | 484.015,00 |
| 11.04.2025 | 6,91 | 7,05 | 6,63 | 7,05 | 2,03% | 331.368,00 |
| 10.04.2025 | 7,77 | 7,77 | 6,79 | 6,91 | 0,29% | 237.171,00 |
| 09.04.2025 | 6,63 | 6,89 | 6,47 | 6,89 | -0,43% | 401.971,00 |
| 08.04.2025 | 6,90 | 7,04 | 6,77 | 6,92 | 1,76% | 257.286,00 |
| 07.04.2025 | 6,70 | 7,12 | 6,12 | 6,80 | -2,30% | 730.224,00 |
| 04.04.2025 | 7,28 | 7,46 | 6,86 | 6,96 | -4,13% | 602.535,00 |
| 03.04.2025 | 7,48 | 7,60 | 7,18 | 7,26 | -6,92% | 620.958,00 |
| 02.04.2025 | 8,00 | 8,00 | 7,74 | 7,80 | -2,74% | 230.657,00 |
| 01.04.2025 | 7,72 | 8,04 | 7,66 | 8,02 | 3,89% | 631.364,00 |
| 31.03.2025 | 7,36 | 7,72 | 7,24 | 7,72 | 4,04% | 504.333,00 |
| 28.03.2025 | 7,24 | 7,54 | 7,24 | 7,42 | 1,92% | 400.873,00 |
| 27.03.2025 | 7,16 | 7,30 | 7,12 | 7,28 | 1,11% | 307.471,00 |
| 26.03.2025 | 7,46 | 7,58 | 7,20 | 7,20 | -3,23% | 1.174.660,00 |
| 25.03.2025 | 7,16 | 7,50 | 7,02 | 7,44 | 3,33% | 583.700,00 |
| 24.03.2025 | 7,10 | 7,24 | 7,04 | 7,20 | 1,98% | 346.516,00 |
| 21.03.2025 | 7,06 | 7,14 | 6,98 | 7,06 | -0,28% | 134.091,00 |
| 20.03.2025 | 7,18 | 7,18 | 6,98 | 7,08 | -1,39% | 201.136,00 |
| 19.03.2025 | 7,10 | 7,28 | 7,02 | 7,18 | 2,28% | 169.916,00 |
| 18.03.2025 | 6,76 | 7,10 | 6,74 | 7,02 | 4,15% | 348.865,00 |
| 17.03.2025 | 6,66 | 6,90 | 6,64 | 6,74 | 0,00% | 185.057,00 |
| 14.03.2025 | 6,60 | 6,74 | 6,46 | 6,74 | 2,74% | 180.935,00 |
| 13.03.2025 | 6,58 | 6,60 | 6,36 | 6,56 | 0,00% | 272.448,00 |
| 12.03.2025 | 6,20 | 6,58 | 5,78 | 6,56 | 3,14% | 1.423.805,00 |
| 11.03.2025 | 6,78 | 6,82 | 6,24 | 6,36 | -7,29% | 368.422,00 |
| 10.03.2025 | 6,60 | 6,88 | 6,48 | 6,86 | 1,78% | 311.589,00 |
| 07.03.2025 | 6,60 | 6,80 | 6,50 | 6,74 | 1,20% | 113.286,00 |
| 06.03.2025 | 6,62 | 6,74 | 6,48 | 6,66 | 2,15% | 342.645,00 |
| 05.03.2025 | 7,00 | 7,00 | 6,30 | 6,52 | -0,31% | 374.536,00 |
| 04.03.2025 | 6,78 | 6,78 | 6,20 | 6,54 | -3,54% | 634.170,00 |
| 03.03.2025 | 6,86 | 6,86 | 6,54 | 6,78 | -1,45% | 556.406,00 |
| 28.02.2025 | 7,04 | 7,14 | 6,84 | 6,88 | -4,18% | 351.003,00 |
| 27.02.2025 | 7,12 | 7,20 | 6,96 | 7,18 | 0,84% | 259.672,00 |
| 26.02.2025 | 7,04 | 7,16 | 7,00 | 7,12 | 1,14% | 115.740,00 |
| 25.02.2025 | 6,98 | 7,10 | 6,90 | 7,04 | 0,57% | 164.710,00 |
| 24.02.2025 | 7,04 | 7,10 | 6,92 | 7,00 | -1,13% | 151.726,00 |
| 21.02.2025 | 6,98 | 7,20 | 6,96 | 7,08 | 1,14% | 365.580,00 |
| 20.02.2025 | 6,98 | 7,14 | 6,92 | 7,00 | 1,45% | 234.669,00 |
| 19.02.2025 | 6,80 | 6,92 | 6,66 | 6,90 | 2,68% | 689.482,00 |
| 18.02.2025 | 6,98 | 7,02 | 6,64 | 6,72 | -2,33% | 429.749,00 |
| 17.02.2025 | 6,78 | 7,10 | 6,78 | 6,88 | 3,93% | 484.180,00 |
| 14.02.2025 | 5,90 | 6,90 | 5,88 | 6,62 | 9,24% | 1.577.626,00 |
| 13.02.2025 | 6,10 | 6,10 | 5,88 | 6,06 | 0,00% | 358.773,00 |
| 12.02.2025 | 6,00 | 6,06 | 5,90 | 6,06 | 1,34% | 205.549,00 |
| 11.02.2025 | 6,02 | 6,10 | 5,86 | 5,98 | -1,32% | 174.277,00 |
| 10.02.2025 | 5,86 | 6,10 | 5,76 | 6,06 | 1,68% | 307.095,00 |
| 07.02.2025 | 5,94 | 6,00 | 5,84 | 5,96 | 0,34% | 127.218,00 |
| 06.02.2025 | 5,98 | 6,04 | 5,86 | 5,94 | 1,37% | 205.061,00 |
| 05.02.2025 | 5,92 | 6,16 | 5,78 | 5,86 | -2,01% | 317.570,00 |
| 04.02.2025 | 6,00 | 6,08 | 5,86 | 5,98 | -0,66% | 194.071,00 |
| 03.02.2025 | 5,56 | 6,04 | 5,48 | 6,02 | 5,99% | 308.918,00 |
| 31.01.2025 | 5,44 | 5,68 | 5,44 | 5,68 | 4,03% | 187.279,00 |
| 30.01.2025 | 5,54 | 5,60 | 5,30 | 5,46 | -1,44% | 237.877,00 |
| 29.01.2025 | 5,74 | 5,82 | 5,48 | 5,54 | -3,82% | 218.572,00 |
| 28.01.2025 | 5,64 | 5,90 | 5,52 | 5,76 | 1,77% | 196.460,00 |
| 27.01.2025 | 5,48 | 5,70 | 5,40 | 5,66 | 1,43% | 231.147,00 |
| 24.01.2025 | 5,44 | 5,64 | 5,44 | 5,58 | 1,82% | 284.058,00 |
| 23.01.2025 | 5,72 | 5,72 | 5,38 | 5,48 | -0,36% | 106.904,00 |
| 22.01.2025 | 5,84 | 5,84 | 5,38 | 5,50 | -1,79% | 242.301,00 |
| 21.01.2025 | 5,68 | 5,76 | 5,48 | 5,60 | -2,10% | 177.506,00 |
| 20.01.2025 | 5,76 | 5,80 | 5,60 | 5,72 | 0,00% | 98.919,00 |
| 17.01.2025 | 5,60 | 5,80 | 5,60 | 5,72 | 2,14% | 184.562,00 |
| 16.01.2025 | 5,96 | 5,96 | 5,50 | 5,60 | -5,08% | 387.549,00 |
| 15.01.2025 | 5,60 | 5,92 | 5,56 | 5,90 | 6,12% | 547.824,00 |
| 14.01.2025 | 5,10 | 5,66 | 5,00 | 5,56 | 10,32% | 8.054.964,00 |
| 13.01.2025 | 4,70 | 5,08 | 4,70 | 5,04 | 7,92% | 1.798.850,00 |
| 10.01.2025 | 4,62 | 4,84 | 4,58 | 4,67 | 3,09% | 505.925,00 |
| 09.01.2025 | 4,33 | 4,60 | 4,24 | 4,53 | 4,62% | 478.309,00 |
| 08.01.2025 | 4,31 | 4,33 | 4,24 | 4,33 | -0,46% | 204.669,00 |
| 07.01.2025 | 4,26 | 4,35 | 4,25 | 4,35 | 1,40% | 235.326,00 |
| 03.01.2025 | 4,34 | 4,35 | 4,24 | 4,29 | -1,38% | 291.051,00 |
| 02.01.2025 | 4,45 | 4,50 | 4,32 | 4,35 | -2,25% | 210.191,00 |
| 30.12.2024 | 4,50 | 4,51 | 4,40 | 4,45 | -0,67% | 172.101,00 |
| 27.12.2024 | 4,50 | 4,57 | 4,35 | 4,48 | -0,44% | 297.383,00 |
| 23.12.2024 | 4,46 | 4,54 | 4,43 | 4,50 | 0,90% | 97.613,00 |
| 20.12.2024 | 4,51 | 4,51 | 4,33 | 4,46 | 2,76% | 170.451,00 |
| 19.12.2024 | 4,25 | 4,44 | 4,25 | 4,34 | 2,12% | 256.333,00 |
| 18.12.2024 | 4,20 | 4,29 | 4,19 | 4,25 | 1,19% | 72.927,00 |
| 17.12.2024 | 4,21 | 4,26 | 4,10 | 4,20 | -0,24% | 238.278,00 |