83,920SEK
0,32%
Echtzeit-Aktienkurs BOOZT AB
Bid:
Ask:
Aktienkurse zur BOOZT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 83,55 | 84,11 | 83,41 | 84,02 | 0,45% | - |
| 05.06.2025 | 83,80 | 84,30 | 82,95 | 83,65 | -0,12% | 67.876,00 |
| 04.06.2025 | 83,05 | 84,40 | 82,55 | 83,75 | 1,03% | 113.689,00 |
| 03.06.2025 | 82,40 | 83,50 | 82,00 | 82,90 | 0,36% | 134.574,00 |
| 02.06.2025 | 85,00 | 85,30 | 82,30 | 82,60 | -3,45% | 247.900,00 |
| 30.05.2025 | 86,05 | 88,00 | 85,00 | 85,55 | -0,14% | 928.954,00 |
| 29.05.2025 | 86,75 | 86,75 | 85,36 | 85,67 | -0,56% | - |
| 28.05.2025 | 85,40 | 86,40 | 84,00 | 86,15 | 0,88% | 67.609,00 |
| 27.05.2025 | 85,85 | 86,90 | 84,55 | 85,40 | -0,29% | 361.815,00 |
| 26.05.2025 | 84,80 | 86,45 | 84,80 | 85,65 | 1,96% | 172.546,00 |
| 23.05.2025 | 86,00 | 89,70 | 83,65 | 84,00 | -5,35% | 672.620,00 |
| 22.05.2025 | 88,60 | 88,75 | 87,55 | 88,75 | -0,73% | 89.233,00 |
| 21.05.2025 | 91,35 | 91,35 | 87,90 | 89,40 | -0,45% | 83.037,00 |
| 20.05.2025 | 90,00 | 90,00 | 88,80 | 89,80 | -0,22% | 113.646,00 |
| 19.05.2025 | 90,50 | 91,00 | 89,30 | 90,00 | -0,72% | 153.259,00 |
| 16.05.2025 | 91,70 | 91,95 | 90,00 | 90,65 | -0,87% | 158.395,00 |
| 15.05.2025 | 91,00 | 92,50 | 89,60 | 91,45 | 0,88% | 168.889,00 |
| 14.05.2025 | 91,85 | 92,80 | 90,10 | 90,65 | -0,77% | 89.467,00 |
| 13.05.2025 | 89,50 | 91,60 | 88,95 | 91,35 | 1,95% | 84.517,00 |
| 12.05.2025 | 87,80 | 90,85 | 87,05 | 89,60 | 3,29% | 145.130,00 |
| 09.05.2025 | 87,55 | 89,05 | 86,05 | 86,75 | -0,29% | 89.824,00 |
| 08.05.2025 | 86,75 | 88,45 | 85,95 | 87,00 | 0,17% | 218.984,00 |
| 07.05.2025 | 84,10 | 87,50 | 84,10 | 86,85 | 3,15% | 222.304,00 |
| 06.05.2025 | 88,20 | 88,45 | 83,90 | 84,20 | -4,48% | 827.512,00 |
| 05.05.2025 | 88,25 | 89,10 | 87,45 | 88,15 | 0,28% | 333.075,00 |
| 02.05.2025 | 85,80 | 88,95 | 85,15 | 87,90 | 3,96% | 310.057,00 |
| 30.04.2025 | 81,95 | 84,85 | 81,45 | 84,55 | 3,55% | 391.778,00 |
| 29.04.2025 | 82,65 | 83,00 | 81,00 | 81,65 | -1,03% | 1.172.703,00 |
| 28.04.2025 | 79,00 | 85,50 | 77,30 | 82,50 | 2,87% | 755.487,00 |
| 25.04.2025 | 88,45 | 89,00 | 80,20 | 80,20 | -18,33% | 1.445.652,00 |
| 24.04.2025 | 98,90 | 99,70 | 97,10 | 98,20 | -0,61% | 82.184,00 |
| 23.04.2025 | 97,55 | 99,55 | 96,95 | 98,80 | 2,38% | 63.237,00 |
| 22.04.2025 | 94,50 | 96,75 | 93,15 | 96,50 | 2,55% | 54.501,00 |
| 17.04.2025 | 95,75 | 95,75 | 93,85 | 94,10 | -1,72% | 20.112,00 |
| 16.04.2025 | 100,90 | 100,90 | 94,00 | 95,75 | -1,19% | 61.687,00 |
| 15.04.2025 | 96,45 | 98,40 | 96,15 | 96,90 | 1,25% | 106.121,00 |
| 14.04.2025 | 99,20 | 99,20 | 94,55 | 95,70 | 0,79% | 71.095,00 |
| 11.04.2025 | 94,35 | 94,95 | 90,85 | 94,95 | 3,71% | 54.110,00 |
| 10.04.2025 | 95,65 | 96,60 | 90,45 | 91,55 | 4,99% | 134.724,00 |
| 09.04.2025 | 82,00 | 87,95 | 81,55 | 87,20 | 1,99% | 154.814,00 |
| 08.04.2025 | 85,80 | 87,95 | 82,40 | 85,50 | 0,94% | 256.634,00 |
| 07.04.2025 | 81,65 | 89,50 | 80,10 | 84,70 | -5,42% | 155.077,00 |
| 04.04.2025 | 96,55 | 96,95 | 88,75 | 89,55 | -6,43% | 195.891,00 |
| 03.04.2025 | 96,80 | 97,85 | 95,55 | 95,70 | -3,33% | 94.617,00 |
| 02.04.2025 | 101,80 | 102,30 | 97,80 | 99,00 | -2,75% | 137.021,00 |
| 01.04.2025 | 100,90 | 103,70 | 100,90 | 101,80 | 0,79% | 56.196,00 |
| 31.03.2025 | 102,10 | 102,10 | 100,20 | 101,00 | -1,27% | 49.370,00 |
| 28.03.2025 | 105,00 | 105,00 | 102,10 | 102,30 | -1,92% | 45.515,00 |
| 27.03.2025 | 103,20 | 104,80 | 102,60 | 104,30 | 0,87% | 83.399,00 |
| 26.03.2025 | 106,20 | 106,80 | 103,30 | 103,40 | -2,73% | 96.718,00 |
| 25.03.2025 | 106,50 | 107,10 | 105,50 | 106,30 | -0,19% | 88.373,00 |
| 24.03.2025 | 108,00 | 108,90 | 106,00 | 106,50 | -0,65% | 196.719,00 |
| 21.03.2025 | 110,20 | 110,20 | 106,70 | 107,20 | -2,72% | 117.378,00 |
| 20.03.2025 | 110,10 | 110,60 | 108,20 | 110,20 | 0,09% | 58.360,00 |
| 19.03.2025 | 112,40 | 112,40 | 108,90 | 110,10 | -1,34% | 129.153,00 |
| 18.03.2025 | 110,70 | 113,50 | 110,40 | 111,60 | 1,36% | 76.783,00 |
| 17.03.2025 | 109,10 | 111,40 | 109,10 | 110,10 | 0,55% | 151.498,00 |
| 14.03.2025 | 111,20 | 112,50 | 109,10 | 109,50 | -1,44% | 119.691,00 |
| 13.03.2025 | 112,70 | 113,00 | 110,80 | 111,10 | -1,86% | 126.592,00 |
| 12.03.2025 | 113,50 | 114,70 | 112,10 | 113,20 | -0,09% | 197.901,00 |
| 11.03.2025 | 117,60 | 119,20 | 113,00 | 113,30 | -3,98% | 139.570,00 |
| 10.03.2025 | 118,40 | 120,30 | 117,60 | 118,00 | 0,00% | 96.967,00 |
| 07.03.2025 | 115,00 | 118,80 | 114,60 | 118,00 | 1,20% | 100.110,00 |
| 06.03.2025 | 115,80 | 117,90 | 114,90 | 116,60 | 0,26% | 131.701,00 |
| 05.03.2025 | 118,90 | 119,30 | 115,90 | 116,30 | 0,26% | 111.890,00 |
| 04.03.2025 | 120,00 | 120,70 | 115,60 | 116,00 | -3,33% | 133.364,00 |
| 03.03.2025 | 121,00 | 121,60 | 119,20 | 120,00 | -0,83% | 104.353,00 |
| 28.02.2025 | 120,10 | 121,80 | 119,10 | 121,00 | 0,33% | 201.500,00 |
| 27.02.2025 | 123,50 | 123,60 | 120,00 | 120,60 | -2,43% | 91.354,00 |
| 26.02.2025 | 123,50 | 125,40 | 123,40 | 123,60 | 0,00% | 75.025,00 |
| 25.02.2025 | 123,60 | 124,80 | 123,00 | 123,60 | 0,16% | 68.627,00 |
| 24.02.2025 | 126,20 | 126,30 | 123,00 | 123,40 | -1,83% | 92.861,00 |
| 21.02.2025 | 126,90 | 127,80 | 125,50 | 125,70 | -1,02% | 77.198,00 |
| 20.02.2025 | 128,00 | 128,40 | 125,30 | 127,00 | -1,09% | 157.800,00 |
| 19.02.2025 | 130,10 | 130,70 | 127,20 | 128,40 | -1,38% | 95.531,00 |
| 18.02.2025 | 131,30 | 133,00 | 129,80 | 130,20 | -0,91% | 88.703,00 |
| 17.02.2025 | 129,10 | 131,50 | 128,10 | 131,40 | 1,78% | 94.450,00 |
| 14.02.2025 | 129,40 | 131,40 | 128,90 | 129,10 | -0,15% | 88.464,00 |
| 13.02.2025 | 130,70 | 131,60 | 127,50 | 129,30 | -0,54% | 126.573,00 |
| 12.02.2025 | 130,50 | 131,60 | 129,40 | 130,00 | -0,61% | 116.720,00 |
| 11.02.2025 | 132,90 | 134,10 | 130,50 | 130,80 | -1,13% | 202.203,00 |
| 10.02.2025 | 128,60 | 135,80 | 127,10 | 132,30 | 0,23% | 564.990,00 |
| 07.02.2025 | 129,50 | 133,20 | 124,10 | 132,00 | -1,64% | 199.568,00 |
| 06.02.2025 | 132,00 | 134,20 | 131,40 | 134,20 | 1,67% | 412.106,00 |
| 05.02.2025 | 130,40 | 132,50 | 130,30 | 132,00 | 0,99% | 521.896,00 |
| 04.02.2025 | 131,20 | 131,40 | 129,20 | 130,70 | -0,23% | 80.667,00 |
| 03.02.2025 | 129,50 | 131,80 | 127,60 | 131,00 | 0,00% | 114.207,00 |
| 31.01.2025 | 134,00 | 134,00 | 129,50 | 131,00 | -1,43% | 88.877,00 |
| 30.01.2025 | 130,00 | 133,30 | 128,10 | 132,90 | 2,23% | 105.402,00 |
| 29.01.2025 | 129,00 | 130,70 | 128,70 | 130,00 | 1,80% | 110.910,00 |
| 28.01.2025 | 126,70 | 129,30 | 125,10 | 127,70 | 0,79% | 66.342,00 |
| 27.01.2025 | 124,00 | 127,60 | 123,80 | 126,70 | 1,69% | 61.816,00 |
| 24.01.2025 | 123,20 | 125,20 | 122,60 | 124,60 | 2,13% | 51.379,00 |
| 23.01.2025 | 122,30 | 123,60 | 121,50 | 122,00 | -0,33% | 66.357,00 |
| 22.01.2025 | 121,20 | 122,80 | 120,10 | 122,40 | 1,24% | 81.828,00 |
| 21.01.2025 | 119,30 | 123,30 | 119,30 | 120,90 | 3,07% | 118.930,00 |
| 20.01.2025 | 119,70 | 120,70 | 117,30 | 117,30 | -2,33% | 38.407,00 |
| 17.01.2025 | 118,70 | 121,00 | 118,70 | 120,10 | 0,76% | 78.676,00 |
| 16.01.2025 | 115,80 | 120,30 | 115,80 | 119,20 | 4,56% | 231.907,00 |
| 15.01.2025 | 115,90 | 115,90 | 111,50 | 114,00 | 2,52% | 36.856,00 |