9,950SEK
-2,07%
Echtzeit-Aktienkurs Bonava AB
Bid:
Ask:
Aktienkurse zur Bonava AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,11 | 10,11 | 9,94 | 9,95 | -2,06% | - |
| 16.05.2024 | 10,10 | 10,29 | 9,89 | 10,16 | 0,79% | 736.581,00 |
| 15.05.2024 | 9,76 | 10,10 | 9,76 | 10,08 | 3,49% | 418.020,00 |
| 14.05.2024 | 9,63 | 9,75 | 9,48 | 9,74 | 0,57% | 542.388,00 |
| 13.05.2024 | 10,00 | 10,09 | 9,63 | 9,69 | -2,17% | 478.567,00 |
| 10.05.2024 | 9,80 | 10,24 | 9,80 | 9,90 | 2,06% | 598.024,00 |
| 09.05.2024 | 9,67 | 9,71 | 9,64 | 9,70 | 0,31% | - |
| 08.05.2024 | 10,04 | 10,46 | 9,67 | 9,67 | -3,69% | 802.117,00 |
| 07.05.2024 | 9,89 | 10,09 | 9,76 | 10,04 | 1,72% | 496.099,00 |
| 06.05.2024 | 9,99 | 10,20 | 9,82 | 9,87 | -1,00% | 485.123,00 |
| 03.05.2024 | 9,75 | 9,97 | 9,58 | 9,97 | 4,34% | 605.701,00 |
| 02.05.2024 | 10,17 | 10,36 | 9,55 | 9,56 | -5,86% | 729.148,00 |
| 30.04.2024 | 10,25 | 10,26 | 10,04 | 10,15 | -0,98% | 274.412,00 |
| 29.04.2024 | 10,09 | 10,32 | 9,84 | 10,25 | 1,79% | 901.881,00 |
| 26.04.2024 | 9,66 | 10,12 | 9,66 | 10,07 | 5,22% | 811.511,00 |
| 25.04.2024 | 10,00 | 10,12 | 9,57 | 9,57 | -4,30% | 744.648,00 |
| 24.04.2024 | 10,26 | 10,37 | 9,56 | 10,00 | -2,53% | 1.120.953,00 |
| 23.04.2024 | 10,24 | 10,39 | 10,18 | 10,26 | 0,00% | 523.156,00 |
| 22.04.2024 | 10,60 | 10,79 | 10,15 | 10,26 | -2,84% | 754.279,00 |
| 19.04.2024 | 10,70 | 10,70 | 10,12 | 10,56 | -0,75% | 774.528,00 |
| 18.04.2024 | 10,52 | 10,70 | 10,34 | 10,64 | 2,50% | 328.751,00 |
| 17.04.2024 | 10,41 | 10,50 | 10,17 | 10,38 | -0,29% | 310.752,00 |
| 16.04.2024 | 10,70 | 10,79 | 10,23 | 10,41 | -5,19% | 520.516,00 |
| 15.04.2024 | 10,90 | 10,98 | 10,40 | 10,98 | -0,18% | 1.206.591,00 |
| 12.04.2024 | 10,80 | 11,10 | 10,61 | 11,00 | 4,86% | 934.223,00 |
| 11.04.2024 | 10,55 | 10,82 | 10,34 | 10,49 | -0,66% | 753.894,00 |
| 10.04.2024 | 10,50 | 11,22 | 10,47 | 10,56 | 0,86% | 1.355.482,00 |
| 09.04.2024 | 10,78 | 10,84 | 10,40 | 10,47 | -2,88% | 388.244,00 |
| 08.04.2024 | 10,46 | 11,08 | 10,37 | 10,78 | 3,45% | 696.993,00 |
| 05.04.2024 | 10,50 | 10,77 | 10,35 | 10,42 | -2,34% | 441.245,00 |
| 04.04.2024 | 10,34 | 11,04 | 10,34 | 10,67 | 3,49% | 873.370,00 |
| 03.04.2024 | 10,20 | 10,46 | 9,82 | 10,31 | 0,39% | 780.486,00 |
| 02.04.2024 | 10,61 | 10,88 | 10,12 | 10,27 | -3,02% | 1.115.798,00 |
| 28.03.2024 | 10,20 | 10,92 | 10,04 | 10,59 | 6,11% | 1.191.469,00 |
| 27.03.2024 | 9,27 | 10,04 | 9,21 | 9,98 | 8,71% | 998.575,00 |
| 26.03.2024 | 8,60 | 9,22 | 8,52 | 9,18 | 6,87% | 827.729,00 |
| 25.03.2024 | 8,46 | 8,59 | 8,42 | 8,59 | 1,12% | 292.853,00 |
| 22.03.2024 | 8,41 | 8,83 | 8,40 | 8,50 | 1,07% | 409.128,00 |
| 21.03.2024 | 8,63 | 8,67 | 8,40 | 8,41 | -1,93% | 381.653,00 |
| 20.03.2024 | 8,56 | 8,58 | 8,42 | 8,57 | 0,18% | 263.781,00 |
| 19.03.2024 | 8,50 | 8,67 | 8,35 | 8,56 | 0,88% | 387.152,00 |
| 18.03.2024 | 8,40 | 8,53 | 8,39 | 8,48 | 0,83% | 279.843,00 |
| 15.03.2024 | 8,60 | 8,68 | 8,37 | 8,41 | -2,10% | 779.163,00 |
| 14.03.2024 | 8,51 | 8,84 | 8,43 | 8,59 | 0,82% | 669.416,00 |
| 13.03.2024 | 8,43 | 8,56 | 8,24 | 8,52 | 1,13% | 349.209,00 |
| 12.03.2024 | 8,50 | 8,65 | 8,29 | 8,43 | -1,23% | 462.554,00 |
| 11.03.2024 | 8,50 | 8,70 | 8,25 | 8,53 | -0,35% | 406.038,00 |
| 08.03.2024 | 8,31 | 8,75 | 8,21 | 8,56 | 3,01% | 383.194,00 |
| 07.03.2024 | 7,71 | 8,59 | 7,54 | 8,31 | 6,68% | 977.493,00 |
| 06.03.2024 | 7,93 | 7,99 | 7,73 | 7,79 | 1,63% | 220.605,00 |
| 05.03.2024 | 7,81 | 7,84 | 7,63 | 7,67 | -1,86% | 275.781,00 |
| 04.03.2024 | 8,03 | 8,13 | 7,75 | 7,81 | -3,16% | 273.381,00 |
| 01.03.2024 | 8,00 | 8,16 | 7,89 | 8,07 | 2,74% | 538.635,00 |
| 29.02.2024 | 8,24 | 8,24 | 7,85 | 7,85 | -3,56% | 494.839,00 |
| 28.02.2024 | 8,45 | 8,49 | 8,03 | 8,14 | -4,12% | 279.408,00 |
| 27.02.2024 | 8,43 | 8,61 | 8,41 | 8,49 | 0,71% | 244.640,00 |
| 26.02.2024 | 8,62 | 8,66 | 8,34 | 8,43 | -2,66% | 226.009,00 |
| 23.02.2024 | 9,03 | 9,06 | 8,33 | 8,66 | -2,81% | 382.830,00 |
| 22.02.2024 | 8,85 | 9,06 | 8,62 | 8,91 | 1,08% | 635.111,00 |
| 21.02.2024 | 9,00 | 9,11 | 8,74 | 8,82 | -2,11% | 401.862,00 |
| 20.02.2024 | 9,02 | 9,28 | 8,92 | 9,01 | -0,11% | 799.461,00 |
| 19.02.2024 | 8,84 | 9,07 | 8,71 | 9,02 | 1,98% | 651.023,00 |
| 16.02.2024 | 8,60 | 8,92 | 8,42 | 8,84 | 4,25% | 1.048.605,00 |
| 15.02.2024 | 7,84 | 8,53 | 7,82 | 8,48 | 8,44% | 1.181.075,00 |
| 14.02.2024 | 7,74 | 7,86 | 7,63 | 7,82 | 0,51% | 560.838,00 |
| 13.02.2024 | 7,75 | 7,79 | 7,49 | 7,78 | 0,45% | 939.569,00 |
| 12.02.2024 | 8,00 | 8,19 | 7,59 | 7,75 | -3,13% | 556.577,00 |
| 09.02.2024 | 7,89 | 8,28 | 7,72 | 8,00 | 1,40% | 538.013,00 |
| 08.02.2024 | 8,50 | 8,50 | 7,80 | 7,89 | 0,23% | 969.922,00 |
| 07.02.2024 | 7,92 | 8,37 | 7,80 | 7,87 | -1,43% | 913.741,00 |
| 06.02.2024 | 8,20 | 8,23 | 7,58 | 7,98 | 0,72% | 496.644,00 |
| 05.02.2024 | 7,25 | 8,32 | 7,21 | 7,92 | 8,77% | 1.223.195,00 |
| 02.02.2024 | 7,70 | 7,73 | 7,23 | 7,29 | -3,25% | 386.940,00 |
| 01.02.2024 | 6,96 | 7,94 | 6,96 | 7,53 | 12,14% | 848.927,00 |
| 31.01.2024 | 6,90 | 7,02 | 6,67 | 6,72 | -2,09% | 167.663,00 |
| 30.01.2024 | 6,82 | 6,99 | 6,77 | 6,86 | 0,59% | 130.364,00 |
| 29.01.2024 | 6,87 | 7,01 | 6,55 | 6,82 | -0,74% | 242.354,00 |
| 26.01.2024 | 6,27 | 7,01 | 6,27 | 6,87 | 6,73% | 335.897,00 |
| 25.01.2024 | 6,55 | 6,56 | 6,24 | 6,44 | -1,74% | 388.591,00 |
| 24.01.2024 | 6,60 | 6,63 | 6,48 | 6,55 | -0,09% | 95.297,00 |
| 23.01.2024 | 6,45 | 6,61 | 6,39 | 6,56 | 3,52% | 158.024,00 |
| 22.01.2024 | 6,54 | 6,65 | 6,30 | 6,33 | -3,14% | 219.919,00 |
| 19.01.2024 | 7,05 | 7,10 | 6,52 | 6,54 | -8,61% | 270.281,00 |
| 18.01.2024 | 7,03 | 7,23 | 7,03 | 7,15 | 1,71% | 134.871,00 |
| 17.01.2024 | 7,46 | 7,47 | 7,00 | 7,03 | -5,66% | 296.063,00 |
| 16.01.2024 | 7,67 | 7,71 | 7,43 | 7,46 | -1,73% | 135.399,00 |
| 15.01.2024 | 7,95 | 8,00 | 7,51 | 7,59 | -4,59% | 244.699,00 |
| 12.01.2024 | 7,84 | 8,01 | 7,75 | 7,95 | 1,90% | 237.943,00 |
| 11.01.2024 | 8,53 | 8,62 | 7,80 | 7,80 | -8,49% | 341.478,00 |
| 10.01.2024 | 8,16 | 8,58 | 8,15 | 8,53 | 4,55% | 490.247,00 |
| 09.01.2024 | 8,23 | 8,29 | 8,00 | 8,16 | -0,90% | 376.095,00 |
| 08.01.2024 | 7,96 | 8,27 | 7,81 | 8,23 | 3,73% | 240.654,00 |
| 05.01.2024 | 8,18 | 8,18 | 7,90 | 7,94 | -3,00% | 119.196,00 |
| 04.01.2024 | 7,90 | 8,21 | 7,88 | 8,18 | 3,83% | 235.130,00 |
| 03.01.2024 | 8,22 | 8,25 | 7,79 | 7,88 | -4,16% | 514.875,00 |
| 02.01.2024 | 7,49 | 8,25 | 7,41 | 8,22 | 9,82% | 683.921,00 |
| 29.12.2023 | 7,81 | 7,81 | 7,33 | 7,49 | -2,37% | 652.562,00 |
| 28.12.2023 | 7,51 | 7,72 | 7,35 | 7,67 | 2,12% | 707.177,00 |
| 27.12.2023 | 7,33 | 7,85 | 7,33 | 7,51 | 2,33% | 837.348,00 |
| 22.12.2023 | 6,84 | 7,44 | 6,84 | 7,34 | 9,54% | 1.466.208,00 |