109,623SEK
1,41%
Echtzeit-Aktienkurs Boozt AB
Bid:
Ask:
Aktienkurse zur Boozt AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 107,70 | 108,80 | 107,00 | 108,10 | 0,37% | 91.800,00 |
| 15.12.2025 | 106,90 | 108,20 | 106,20 | 107,70 | 0,19% | 161.501,00 |
| 12.12.2025 | 106,50 | 107,90 | 105,60 | 107,50 | 0,94% | 93.097,00 |
| 11.12.2025 | 105,30 | 107,60 | 105,00 | 106,50 | 1,53% | 217.877,00 |
| 10.12.2025 | 101,70 | 105,40 | 101,70 | 104,90 | 0,87% | 103.522,00 |
| 09.12.2025 | 103,30 | 104,70 | 101,40 | 104,00 | -0,67% | 206.954,00 |
| 08.12.2025 | 105,30 | 105,70 | 103,40 | 104,70 | -0,85% | 188.702,00 |
| 05.12.2025 | 107,00 | 108,30 | 105,30 | 105,60 | -6,71% | 778.467,00 |
| 04.12.2025 | 113,10 | 114,60 | 112,10 | 113,20 | 1,07% | 87.657,00 |
| 03.12.2025 | 109,20 | 112,60 | 108,20 | 112,00 | 3,61% | 94.185,00 |
| 02.12.2025 | 107,50 | 110,30 | 107,50 | 108,10 | 0,28% | 119.443,00 |
| 01.12.2025 | 107,50 | 109,90 | 104,00 | 107,80 | 0,28% | 114.667,00 |
| 28.11.2025 | 107,90 | 109,20 | 107,40 | 107,50 | -0,65% | 1.094.079,00 |
| 27.11.2025 | 107,30 | 109,50 | 107,20 | 108,20 | 0,74% | 180.857,00 |
| 26.11.2025 | 107,10 | 109,60 | 105,10 | 107,40 | 0,37% | 101.107,00 |
| 25.11.2025 | 101,30 | 107,00 | 101,20 | 107,00 | 5,63% | 162.933,00 |
| 24.11.2025 | 100,70 | 102,20 | 99,15 | 101,30 | 0,50% | 217.806,00 |
| 21.11.2025 | 100,60 | 102,10 | 100,30 | 100,80 | -1,27% | 66.846,00 |
| 20.11.2025 | 104,00 | 104,60 | 101,70 | 102,10 | -1,45% | 89.926,00 |
| 19.11.2025 | 100,50 | 104,20 | 100,10 | 103,60 | 3,19% | 108.263,00 |
| 18.11.2025 | 102,00 | 103,00 | 99,95 | 100,40 | -2,71% | 155.681,00 |
| 17.11.2025 | 107,00 | 107,30 | 103,00 | 103,20 | -3,28% | 109.097,00 |
| 14.11.2025 | 109,50 | 109,50 | 105,40 | 106,70 | -2,65% | 147.949,00 |
| 13.11.2025 | 109,60 | 111,50 | 109,20 | 109,60 | 0,09% | 233.294,00 |
| 12.11.2025 | 113,40 | 113,50 | 109,00 | 109,50 | -3,44% | 119.378,00 |
| 11.11.2025 | 109,50 | 113,40 | 108,00 | 113,40 | 3,94% | 174.186,00 |
| 10.11.2025 | 105,90 | 110,20 | 105,90 | 109,10 | 3,51% | 286.141,00 |
| 07.11.2025 | 105,50 | 106,70 | 104,60 | 105,40 | 0,29% | 175.934,00 |
| 06.11.2025 | 103,00 | 106,00 | 101,00 | 105,10 | 3,96% | 157.669,00 |
| 05.11.2025 | 101,20 | 104,00 | 98,90 | 101,10 | -0,79% | 251.472,00 |
| 04.11.2025 | 104,70 | 105,90 | 95,75 | 101,90 | 1,49% | 902.310,00 |
| 03.11.2025 | 102,70 | 102,70 | 99,95 | 100,40 | -2,24% | 163.119,00 |
| 31.10.2025 | 103,10 | 103,40 | 101,50 | 102,70 | -1,15% | 48.085,00 |
| 30.10.2025 | 105,00 | 105,10 | 102,50 | 103,90 | -0,48% | 178.738,00 |
| 29.10.2025 | 105,90 | 108,10 | 103,60 | 104,40 | -1,04% | 164.235,00 |
| 28.10.2025 | 104,20 | 106,10 | 104,20 | 105,50 | 1,05% | 60.398,00 |
| 27.10.2025 | 104,40 | 105,20 | 103,20 | 104,40 | 0,00% | 60.328,00 |
| 24.10.2025 | 105,60 | 106,40 | 104,40 | 104,40 | -1,23% | 111.597,00 |
| 23.10.2025 | 103,90 | 105,70 | 103,30 | 105,70 | 2,42% | 104.943,00 |
| 22.10.2025 | 103,10 | 103,50 | 101,70 | 103,20 | -0,86% | 55.259,00 |
| 21.10.2025 | 102,00 | 104,10 | 101,20 | 104,10 | 1,56% | 215.561,00 |
| 20.10.2025 | 100,60 | 102,50 | 100,10 | 102,50 | 2,09% | 40.145,00 |
| 17.10.2025 | 101,70 | 102,80 | 98,55 | 100,40 | -1,18% | 152.456,00 |
| 16.10.2025 | 101,90 | 102,70 | 99,40 | 101,60 | 0,20% | 97.063,00 |
| 15.10.2025 | 97,80 | 101,70 | 97,35 | 101,40 | 4,37% | 90.360,00 |
| 14.10.2025 | 98,40 | 99,65 | 97,15 | 97,15 | -1,07% | 62.811,00 |
| 13.10.2025 | 97,30 | 98,90 | 96,80 | 98,20 | 0,92% | 61.661,00 |
| 10.10.2025 | 99,20 | 101,20 | 97,30 | 97,30 | -1,87% | 70.626,00 |
| 09.10.2025 | 100,40 | 102,10 | 99,15 | 99,15 | -0,95% | 138.319,00 |
| 08.10.2025 | 98,00 | 102,00 | 97,20 | 100,10 | 2,98% | 152.157,00 |
| 07.10.2025 | 99,80 | 100,20 | 97,20 | 97,20 | -2,26% | 66.311,00 |
| 06.10.2025 | 98,70 | 99,80 | 97,50 | 99,45 | 0,10% | 98.762,00 |
| 03.10.2025 | 97,45 | 100,00 | 97,40 | 99,35 | 1,95% | 96.038,00 |
| 02.10.2025 | 96,40 | 100,00 | 96,40 | 97,45 | 1,14% | 124.065,00 |
| 01.10.2025 | 96,60 | 98,10 | 96,30 | 96,35 | -0,57% | 73.367,00 |
| 30.09.2025 | 96,40 | 98,00 | 95,15 | 96,90 | 0,68% | 111.094,00 |
| 29.09.2025 | 95,80 | 97,25 | 95,35 | 96,25 | 0,47% | 93.356,00 |
| 26.09.2025 | 96,30 | 97,15 | 94,20 | 95,80 | -0,42% | 90.199,00 |
| 25.09.2025 | 96,80 | 98,35 | 95,80 | 96,20 | -0,62% | 82.864,00 |
| 24.09.2025 | 96,75 | 98,40 | 95,65 | 96,80 | -0,05% | 107.561,00 |
| 23.09.2025 | 97,00 | 97,30 | 95,35 | 96,85 | -1,37% | 126.052,00 |
| 22.09.2025 | 95,15 | 98,20 | 94,50 | 98,20 | 2,94% | 99.872,00 |
| 19.09.2025 | 95,20 | 96,50 | 94,50 | 95,40 | 0,05% | 204.320,00 |
| 18.09.2025 | 94,40 | 95,60 | 94,40 | 95,35 | 1,33% | 81.494,00 |
| 17.09.2025 | 93,20 | 95,05 | 93,20 | 94,10 | 0,64% | 403.134,00 |
| 16.09.2025 | 88,85 | 93,50 | 88,35 | 93,50 | 5,83% | 158.605,00 |
| 15.09.2025 | 88,55 | 89,95 | 87,35 | 88,35 | 0,80% | 76.791,00 |
| 12.09.2025 | 89,90 | 90,50 | 86,95 | 87,65 | -1,63% | 111.995,00 |
| 11.09.2025 | 87,70 | 89,45 | 86,10 | 89,10 | 2,00% | 113.790,00 |
| 10.09.2025 | 88,80 | 90,30 | 87,25 | 87,35 | -1,58% | 112.094,00 |
| 09.09.2025 | 87,65 | 88,95 | 87,25 | 88,75 | 1,20% | 110.632,00 |
| 08.09.2025 | 87,60 | 88,55 | 86,25 | 87,70 | -0,40% | 109.857,00 |
| 05.09.2025 | 88,60 | 90,90 | 87,90 | 88,05 | 0,28% | 125.624,00 |
| 04.09.2025 | 87,00 | 88,95 | 85,25 | 87,80 | 2,45% | 107.492,00 |
| 03.09.2025 | 87,00 | 87,75 | 85,70 | 85,70 | -0,52% | 118.550,00 |
| 02.09.2025 | 92,45 | 93,20 | 86,15 | 86,15 | -6,81% | 407.871,00 |
| 01.09.2025 | 92,05 | 94,80 | 92,00 | 92,45 | 0,49% | 124.780,00 |
| 29.08.2025 | 92,45 | 93,20 | 91,45 | 92,00 | -0,81% | 242.274,00 |
| 28.08.2025 | 95,70 | 96,95 | 91,55 | 92,75 | -3,08% | 274.704,00 |
| 27.08.2025 | 93,90 | 96,70 | 93,90 | 95,70 | 0,79% | 77.632,00 |
| 26.08.2025 | 95,40 | 96,40 | 94,20 | 94,95 | -0,31% | 142.428,00 |
| 25.08.2025 | 97,90 | 97,95 | 95,25 | 95,25 | -2,61% | 223.186,00 |
| 22.08.2025 | 96,50 | 98,30 | 96,35 | 97,80 | 1,35% | 266.959,00 |
| 21.08.2025 | 95,45 | 96,85 | 94,00 | 96,50 | 1,10% | 126.228,00 |
| 20.08.2025 | 94,70 | 95,95 | 93,60 | 95,45 | 0,26% | 164.619,00 |
| 19.08.2025 | 93,90 | 96,35 | 92,50 | 95,20 | 1,38% | 374.766,00 |
| 18.08.2025 | 87,85 | 95,00 | 87,85 | 93,90 | 10,47% | 557.615,00 |
| 15.08.2025 | 88,25 | 89,00 | 80,50 | 85,00 | -5,29% | 600.351,00 |
| 14.08.2025 | 89,00 | 90,40 | 88,30 | 89,75 | 0,17% | 82.620,00 |
| 13.08.2025 | 88,25 | 89,90 | 88,25 | 89,60 | 0,79% | 61.533,00 |
| 12.08.2025 | 91,95 | 91,95 | 88,40 | 88,90 | 0,40% | 46.121,00 |
| 11.08.2025 | 92,10 | 93,90 | 88,45 | 88,55 | -4,73% | 97.642,00 |
| 08.08.2025 | 92,25 | 92,95 | 91,20 | 92,95 | 2,14% | 112.950,00 |
| 07.08.2025 | 91,00 | 92,95 | 90,10 | 91,00 | 0,44% | 64.388,00 |
| 06.08.2025 | 97,40 | 97,80 | 90,40 | 90,60 | -6,16% | 105.392,00 |
| 05.08.2025 | 89,05 | 97,45 | 88,90 | 96,55 | 10,79% | 319.494,00 |
| 04.08.2025 | 86,85 | 87,65 | 86,15 | 87,15 | 0,58% | 51.110,00 |
| 01.08.2025 | 87,25 | 87,60 | 85,90 | 86,65 | -0,69% | 57.868,00 |
| 31.07.2025 | 88,05 | 88,70 | 86,85 | 87,25 | -0,91% | 86.032,00 |
| 30.07.2025 | 90,60 | 90,60 | 87,60 | 88,05 | -2,28% | 50.353,00 |