368,434SEK
0,42%
Echtzeit-Aktienkurs Boliden AB
Bid:
Ask:
Aktienkurse zur Boliden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 367,80 | 371,00 | 364,60 | 368,20 | 0,35% | 1.158.893,00 |
| 16.05.2024 | 367,60 | 368,10 | 362,10 | 366,90 | 0,27% | 851.135,00 |
| 15.05.2024 | 372,00 | 376,50 | 365,90 | 365,90 | -0,44% | 1.468.360,00 |
| 14.05.2024 | 366,30 | 370,30 | 363,30 | 367,50 | 0,99% | 835.068,00 |
| 13.05.2024 | 365,00 | 368,20 | 356,90 | 363,90 | -1,46% | 1.271.084,00 |
| 10.05.2024 | 360,70 | 371,70 | 360,60 | 369,30 | 3,59% | 1.268.427,00 |
| 08.05.2024 | 359,80 | 364,10 | 355,50 | 356,50 | -1,57% | 736.173,00 |
| 07.05.2024 | 363,10 | 364,20 | 355,30 | 362,20 | 0,08% | 1.122.131,00 |
| 06.05.2024 | 360,00 | 366,20 | 358,20 | 361,90 | 1,94% | 1.032.469,00 |
| 03.05.2024 | 354,90 | 358,30 | 350,40 | 355,00 | 0,45% | 1.213.990,00 |
| 02.05.2024 | 363,30 | 365,70 | 349,10 | 353,40 | -3,99% | 1.528.883,00 |
| 30.04.2024 | 365,80 | 368,10 | 363,30 | 368,10 | 0,63% | 1.375.559,00 |
| 29.04.2024 | 358,40 | 367,00 | 357,00 | 365,80 | 2,98% | 1.382.260,00 |
| 26.04.2024 | 352,40 | 359,40 | 350,00 | 355,20 | 2,48% | 1.413.664,00 |
| 25.04.2024 | 352,80 | 355,50 | 343,30 | 346,60 | -0,49% | 1.416.810,00 |
| 24.04.2024 | 350,80 | 357,60 | 343,60 | 348,30 | 1,49% | 2.129.810,00 |
| 23.04.2024 | 323,20 | 350,20 | 323,20 | 343,20 | -0,06% | 2.684.760,00 |
| 22.04.2024 | 346,40 | 348,00 | 341,30 | 343,40 | -0,81% | 1.268.652,00 |
| 19.04.2024 | 347,30 | 348,40 | 343,80 | 346,20 | -0,89% | 1.287.852,00 |
| 18.04.2024 | 350,90 | 351,60 | 347,10 | 349,30 | 0,37% | 761.649,00 |
| 17.04.2024 | 347,00 | 353,50 | 345,80 | 348,00 | 2,14% | 1.588.102,00 |
| 16.04.2024 | 341,80 | 344,00 | 335,20 | 340,70 | -1,10% | 1.672.993,00 |
| 15.04.2024 | 354,00 | 354,80 | 342,80 | 344,50 | -2,08% | 1.592.830,00 |
| 12.04.2024 | 342,70 | 355,50 | 342,70 | 351,80 | 4,27% | 1.640.842,00 |
| 11.04.2024 | 341,50 | 346,00 | 335,70 | 337,40 | -0,82% | 1.201.446,00 |
| 10.04.2024 | 348,00 | 353,80 | 337,80 | 340,20 | -0,79% | 2.474.072,00 |
| 09.04.2024 | 339,50 | 345,70 | 337,40 | 342,90 | 3,38% | 2.614.194,00 |
| 08.04.2024 | 325,90 | 334,10 | 325,40 | 331,70 | 2,12% | 1.397.257,00 |
| 05.04.2024 | 321,60 | 326,40 | 319,90 | 324,80 | -0,49% | 1.311.675,00 |
| 04.04.2024 | 318,00 | 330,00 | 317,60 | 326,40 | 3,32% | 1.911.292,00 |
| 03.04.2024 | 312,10 | 317,40 | 310,00 | 315,90 | 1,71% | 1.323.528,00 |
| 02.04.2024 | 304,20 | 313,80 | 304,00 | 310,60 | 4,49% | 1.811.053,00 |
| 28.03.2024 | 299,85 | 301,30 | 296,10 | 297,25 | 0,29% | 549.432,00 |
| 27.03.2024 | 296,10 | 297,95 | 291,55 | 296,40 | -0,02% | 871.693,00 |
| 26.03.2024 | 296,10 | 299,85 | 294,85 | 296,45 | -0,30% | 968.466,00 |
| 25.03.2024 | 298,90 | 300,90 | 297,15 | 297,35 | -1,13% | 896.910,00 |
| 22.03.2024 | 295,00 | 306,25 | 294,10 | 300,75 | 0,02% | 1.757.108,00 |
| 21.03.2024 | 292,60 | 301,10 | 291,30 | 300,70 | 5,40% | 2.059.914,00 |
| 20.03.2024 | 279,60 | 286,25 | 277,95 | 285,30 | 1,67% | 1.064.718,00 |
| 19.03.2024 | 281,20 | 283,25 | 276,80 | 280,60 | -1,35% | 1.432.318,00 |
| 18.03.2024 | 296,90 | 297,85 | 283,80 | 284,45 | -3,56% | 1.796.584,00 |
| 15.03.2024 | 293,00 | 297,20 | 290,85 | 294,95 | 2,13% | 2.335.467,00 |
| 14.03.2024 | 290,35 | 293,50 | 287,20 | 288,80 | 0,05% | 1.591.069,00 |
| 13.03.2024 | 280,00 | 291,00 | 277,90 | 288,65 | 3,24% | 1.683.098,00 |
| 12.03.2024 | 271,45 | 282,20 | 271,45 | 279,60 | 3,19% | 1.602.123,00 |
| 11.03.2024 | 266,10 | 270,95 | 264,50 | 270,95 | 0,71% | 1.094.344,00 |
| 08.03.2024 | 272,00 | 275,35 | 269,05 | 269,05 | -1,05% | 1.620.867,00 |
| 07.03.2024 | 263,20 | 275,15 | 262,90 | 271,90 | 2,91% | 2.620.969,00 |
| 06.03.2024 | 260,65 | 268,00 | 260,50 | 264,20 | 1,56% | 1.662.149,00 |
| 05.03.2024 | 260,80 | 265,50 | 259,80 | 260,15 | -1,63% | 1.111.638,00 |
| 04.03.2024 | 267,30 | 267,75 | 262,45 | 264,45 | -1,07% | 832.855,00 |
| 01.03.2024 | 262,95 | 267,30 | 261,90 | 267,30 | 1,89% | 980.918,00 |
| 29.02.2024 | 258,70 | 263,80 | 258,25 | 262,35 | 1,59% | 1.958.229,00 |
| 28.02.2024 | 262,20 | 262,25 | 258,15 | 258,25 | -1,62% | 838.990,00 |
| 27.02.2024 | 259,05 | 262,55 | 258,15 | 262,50 | 1,84% | 1.571.182,00 |
| 26.02.2024 | 262,65 | 262,70 | 257,10 | 257,75 | -2,40% | 1.770.429,00 |
| 23.02.2024 | 271,15 | 272,95 | 263,80 | 264,10 | -2,42% | 2.090.687,00 |
| 22.02.2024 | 274,15 | 275,05 | 270,10 | 270,65 | 0,22% | 1.316.550,00 |
| 21.02.2024 | 271,20 | 271,65 | 268,50 | 270,05 | 0,04% | 977.674,00 |
| 20.02.2024 | 274,50 | 274,50 | 269,05 | 269,95 | -2,21% | 1.480.359,00 |
| 19.02.2024 | 277,50 | 278,60 | 274,90 | 276,05 | -0,52% | 699.434,00 |
| 16.02.2024 | 274,40 | 279,45 | 274,35 | 277,50 | 1,98% | 1.444.700,00 |
| 15.02.2024 | 268,70 | 274,65 | 268,70 | 272,10 | 1,78% | 1.014.357,00 |
| 14.02.2024 | 263,00 | 268,00 | 261,90 | 267,35 | 0,30% | 1.070.721,00 |
| 13.02.2024 | 270,60 | 270,60 | 263,45 | 266,55 | -0,76% | 1.517.544,00 |
| 12.02.2024 | 267,00 | 271,75 | 267,00 | 268,60 | -0,41% | 1.041.379,00 |
| 09.02.2024 | 279,55 | 280,80 | 268,15 | 269,70 | -3,52% | 1.698.055,00 |
| 08.02.2024 | 276,30 | 293,90 | 272,50 | 279,55 | 4,33% | 4.700.828,00 |
| 07.02.2024 | 271,80 | 273,00 | 267,00 | 267,95 | -1,98% | 1.476.758,00 |
| 06.02.2024 | 270,75 | 274,90 | 268,15 | 273,35 | 2,32% | 998.965,00 |
| 05.02.2024 | 270,00 | 271,10 | 265,60 | 267,15 | -1,17% | 1.067.373,00 |
| 02.02.2024 | 274,90 | 275,80 | 269,90 | 270,30 | -1,67% | 934.943,00 |
| 01.02.2024 | 274,15 | 277,25 | 273,65 | 274,90 | -0,74% | 1.216.471,00 |
| 31.01.2024 | 277,85 | 279,10 | 275,25 | 276,95 | 0,11% | 1.410.480,00 |
| 30.01.2024 | 281,75 | 283,15 | 276,10 | 276,65 | -1,81% | 973.726,00 |
| 29.01.2024 | 282,00 | 282,75 | 279,00 | 281,75 | -0,27% | 1.198.685,00 |
| 26.01.2024 | 279,50 | 283,75 | 278,50 | 282,50 | 1,18% | 1.371.585,00 |
| 25.01.2024 | 282,00 | 282,45 | 278,00 | 279,20 | -0,92% | 1.054.221,00 |
| 24.01.2024 | 282,45 | 285,30 | 281,20 | 281,80 | 2,18% | 1.663.610,00 |
| 23.01.2024 | 273,35 | 277,15 | 272,50 | 275,80 | 2,20% | 1.291.760,00 |
| 22.01.2024 | 272,00 | 275,35 | 269,05 | 269,85 | -0,31% | 1.590.415,00 |
| 19.01.2024 | 277,55 | 279,50 | 270,70 | 270,70 | -2,47% | 998.463,00 |
| 18.01.2024 | 275,00 | 278,00 | 274,35 | 277,55 | 0,98% | 1.010.884,00 |
| 17.01.2024 | 280,00 | 280,50 | 273,60 | 274,85 | -2,93% | 1.359.779,00 |
| 16.01.2024 | 283,00 | 286,85 | 280,65 | 283,15 | -0,86% | 1.161.713,00 |
| 15.01.2024 | 287,00 | 288,40 | 283,85 | 285,60 | -1,09% | 935.138,00 |
| 12.01.2024 | 290,90 | 292,25 | 282,95 | 288,75 | 0,12% | 1.309.545,00 |
| 11.01.2024 | 290,70 | 292,90 | 287,05 | 288,40 | 0,37% | 1.318.648,00 |
| 10.01.2024 | 285,50 | 290,10 | 283,20 | 287,35 | -1,86% | 1.323.100,00 |
| 09.01.2024 | 297,90 | 298,15 | 292,80 | 292,80 | -2,14% | 1.231.468,00 |
| 08.01.2024 | 303,90 | 304,75 | 297,35 | 299,20 | -1,92% | 1.095.523,00 |
| 05.01.2024 | 303,45 | 305,05 | 301,70 | 305,05 | 0,39% | 371.562,00 |
| 04.01.2024 | 304,10 | 306,15 | 302,40 | 303,85 | 0,33% | 1.256.334,00 |
| 03.01.2024 | 305,45 | 308,70 | 299,40 | 302,85 | -2,78% | 1.679.037,00 |
| 02.01.2024 | 314,50 | 316,95 | 308,95 | 311,50 | -0,95% | 847.429,00 |
| 29.12.2023 | 317,25 | 318,55 | 314,00 | 314,50 | -0,87% | 691.496,00 |
| 28.12.2023 | 320,30 | 321,70 | 317,10 | 317,25 | -0,16% | 404.095,00 |
| 27.12.2023 | 317,60 | 322,15 | 317,50 | 317,75 | 0,41% | 553.252,00 |
| 22.12.2023 | 314,80 | 317,25 | 314,60 | 316,45 | 0,52% | 691.807,00 |
| 21.12.2023 | 314,60 | 316,80 | 311,90 | 314,80 | -0,46% | 665.301,00 |