11,540€
1,01%
Echtzeit-Aktienkurs BOOZT AB
Bid:
Ask:
Aktienkurse zur BOOZT AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,42 | 11,59 | 11,39 | 11,54 | 1,01% | - |
| 16.05.2024 | 11,50 | 11,76 | 11,43 | 11,43 | -0,61% | - |
| 15.05.2024 | 11,68 | 11,78 | 11,48 | 11,50 | -1,58% | - |
| 14.05.2024 | 11,28 | 11,77 | 11,25 | 11,68 | 3,59% | - |
| 13.05.2024 | 11,25 | 11,39 | 11,24 | 11,28 | 0,27% | - |
| 10.05.2024 | 11,32 | 11,43 | 11,20 | 11,25 | -0,66% | - |
| 09.05.2024 | 11,29 | 11,34 | 11,24 | 11,32 | 0,31% | - |
| 08.05.2024 | 11,56 | 11,56 | 11,26 | 11,29 | -2,34% | - |
| 07.05.2024 | 11,28 | 11,65 | 11,12 | 11,56 | 2,48% | - |
| 06.05.2024 | 11,07 | 11,29 | 10,94 | 11,28 | 1,90% | - |
| 03.05.2024 | 10,51 | 11,11 | 10,51 | 11,07 | 5,18% | - |
| 02.05.2024 | 10,63 | 10,81 | 10,48 | 10,52 | -0,99% | - |
| 30.04.2024 | 10,77 | 10,85 | 10,55 | 10,63 | -1,30% | - |
| 29.04.2024 | 10,77 | 10,98 | 10,46 | 10,77 | -0,05% | - |
| 26.04.2024 | 10,28 | 10,90 | 9,94 | 10,77 | 4,61% | - |
| 25.04.2024 | 10,46 | 10,64 | 10,21 | 10,30 | -1,34% | - |
| 24.04.2024 | 10,88 | 10,95 | 10,42 | 10,44 | -4,09% | - |
| 23.04.2024 | 10,85 | 11,01 | 10,82 | 10,88 | 0,28% | - |
| 22.04.2024 | 10,83 | 11,03 | 10,81 | 10,85 | 0,37% | - |
| 19.04.2024 | 10,88 | 10,98 | 10,70 | 10,81 | -0,60% | - |
| 18.04.2024 | 10,90 | 11,04 | 10,84 | 10,88 | -0,18% | - |
| 17.04.2024 | 10,91 | 11,23 | 10,80 | 10,90 | -0,14% | - |
| 16.04.2024 | 10,63 | 11,02 | 10,50 | 10,91 | 2,68% | - |
| 15.04.2024 | 10,63 | 10,86 | 10,61 | 10,63 | 0,00% | - |
| 12.04.2024 | 10,95 | 11,20 | 10,61 | 10,63 | -2,92% | - |
| 11.04.2024 | 10,83 | 11,12 | 10,71 | 10,95 | 1,11% | - |
| 10.04.2024 | 10,70 | 11,27 | 10,67 | 10,83 | 1,31% | - |
| 09.04.2024 | 10,71 | 10,97 | 10,57 | 10,69 | -0,23% | - |
| 08.04.2024 | 10,84 | 10,88 | 10,59 | 10,71 | -1,20% | - |
| 05.04.2024 | 11,27 | 11,27 | 10,54 | 10,84 | -3,73% | - |
| 04.04.2024 | 11,23 | 11,53 | 11,00 | 11,26 | 0,36% | - |
| 03.04.2024 | 11,92 | 11,92 | 10,90 | 11,22 | -5,83% | - |
| 02.04.2024 | 12,17 | 12,17 | 11,87 | 11,92 | -2,10% | - |
| 28.03.2024 | 11,88 | 12,29 | 11,72 | 12,17 | 2,44% | - |
| 27.03.2024 | 11,88 | 12,10 | 11,82 | 11,88 | 0,04% | - |
| 26.03.2024 | 11,80 | 11,97 | 11,80 | 11,88 | 0,64% | - |
| 25.03.2024 | 11,93 | 11,93 | 11,72 | 11,80 | -1,09% | - |
| 22.03.2024 | 11,90 | 12,04 | 11,64 | 11,93 | 0,25% | - |
| 21.03.2024 | 11,70 | 12,01 | 11,66 | 11,90 | 1,75% | 20,00 |
| 20.03.2024 | 11,61 | 11,70 | 11,37 | 11,70 | 0,73% | - |
| 19.03.2024 | 11,06 | 11,70 | 10,97 | 11,61 | 5,02% | - |
| 18.03.2024 | 11,25 | 11,39 | 11,05 | 11,06 | -1,69% | - |
| 15.03.2024 | 11,33 | 11,42 | 11,20 | 11,25 | -0,75% | - |
| 14.03.2024 | 11,58 | 11,66 | 11,30 | 11,33 | -2,12% | - |
| 13.03.2024 | 11,22 | 11,67 | 11,19 | 11,58 | 3,21% | - |
| 12.03.2024 | 10,98 | 11,24 | 10,94 | 11,22 | 2,19% | - |
| 11.03.2024 | 10,78 | 11,02 | 10,75 | 10,98 | 1,86% | - |
| 08.03.2024 | 11,36 | 11,37 | 10,73 | 10,78 | -5,11% | - |
| 07.03.2024 | 11,00 | 11,44 | 10,75 | 11,36 | 3,27% | - |
| 06.03.2024 | 11,14 | 11,17 | 10,95 | 11,00 | -1,30% | - |
| 05.03.2024 | 11,85 | 11,85 | 11,10 | 11,14 | -5,95% | - |
| 04.03.2024 | 12,23 | 12,26 | 11,83 | 11,85 | -3,11% | - |
| 01.03.2024 | 11,93 | 12,25 | 11,93 | 12,23 | 2,56% | - |
| 29.02.2024 | 11,75 | 12,00 | 11,54 | 11,92 | 1,62% | - |
| 28.02.2024 | 11,84 | 11,87 | 11,69 | 11,73 | -1,01% | - |
| 27.02.2024 | 11,65 | 11,94 | 11,61 | 11,85 | 1,76% | - |
| 26.02.2024 | 11,53 | 11,75 | 11,44 | 11,65 | 1,04% | - |
| 23.02.2024 | 11,54 | 11,63 | 11,43 | 11,53 | -0,09% | - |
| 22.02.2024 | 11,44 | 11,60 | 11,24 | 11,54 | 0,83% | - |
| 21.02.2024 | 11,41 | 11,48 | 11,27 | 11,44 | 0,26% | - |
| 20.02.2024 | 11,53 | 11,53 | 11,25 | 11,41 | -1,17% | - |
| 19.02.2024 | 11,72 | 11,74 | 11,38 | 11,55 | -1,45% | 25,00 |
| 16.02.2024 | 11,39 | 11,80 | 11,31 | 11,72 | 2,85% | 100,00 |
| 15.02.2024 | 11,03 | 11,40 | 11,03 | 11,39 | 3,26% | - |
| 14.02.2024 | 10,71 | 11,10 | 10,62 | 11,03 | 3,04% | - |
| 13.02.2024 | 11,15 | 11,15 | 10,65 | 10,71 | -3,95% | - |
| 12.02.2024 | 11,32 | 11,35 | 10,94 | 11,15 | -1,55% | - |
| 09.02.2024 | 10,81 | 11,64 | 10,81 | 11,32 | 4,77% | - |
| 08.02.2024 | 10,65 | 11,88 | 10,51 | 10,81 | 1,46% | - |
| 07.02.2024 | 10,43 | 10,73 | 10,31 | 10,65 | 2,11% | - |
| 06.02.2024 | 10,41 | 10,47 | 10,30 | 10,43 | 0,24% | - |
| 05.02.2024 | 10,43 | 10,71 | 10,37 | 10,41 | -0,14% | - |
| 02.02.2024 | 10,75 | 10,87 | 10,41 | 10,42 | -3,25% | - |
| 01.02.2024 | 10,83 | 10,89 | 10,69 | 10,77 | -0,51% | - |
| 31.01.2024 | 11,07 | 11,17 | 10,82 | 10,83 | -2,17% | - |
| 30.01.2024 | 11,12 | 11,17 | 11,03 | 11,07 | -0,49% | - |
| 29.01.2024 | 10,87 | 11,18 | 10,85 | 11,12 | 2,21% | - |
| 26.01.2024 | 10,85 | 10,97 | 10,67 | 10,88 | 0,28% | - |
| 25.01.2024 | 10,59 | 10,90 | 10,54 | 10,85 | 2,41% | - |
| 24.01.2024 | 10,48 | 10,72 | 10,48 | 10,60 | 1,05% | - |
| 23.01.2024 | 10,40 | 10,56 | 10,37 | 10,49 | 0,87% | - |
| 22.01.2024 | 10,44 | 10,54 | 10,32 | 10,40 | -0,19% | - |
| 19.01.2024 | 10,50 | 10,54 | 10,28 | 10,42 | -0,86% | - |
| 18.01.2024 | 10,51 | 10,59 | 10,37 | 10,51 | -0,05% | - |
| 17.01.2024 | 10,67 | 10,67 | 10,37 | 10,51 | -1,91% | - |
| 16.01.2024 | 10,96 | 10,96 | 10,63 | 10,72 | -2,24% | - |
| 15.01.2024 | 11,49 | 11,53 | 10,94 | 10,96 | -4,45% | - |
| 12.01.2024 | 11,43 | 11,68 | 11,42 | 11,47 | 0,39% | - |
| 11.01.2024 | 11,43 | 11,75 | 11,35 | 11,43 | 0,00% | - |
| 10.01.2024 | 11,45 | 11,51 | 11,31 | 11,43 | -0,17% | - |
| 09.01.2024 | 11,65 | 11,65 | 11,35 | 11,45 | -1,68% | - |
| 08.01.2024 | 11,59 | 11,69 | 11,32 | 11,64 | 0,43% | - |
| 05.01.2024 | 11,56 | 11,64 | 11,41 | 11,59 | 0,17% | - |
| 04.01.2024 | 11,36 | 11,81 | 11,35 | 11,57 | 1,89% | - |
| 03.01.2024 | 11,47 | 11,50 | 11,25 | 11,36 | -1,00% | - |
| 02.01.2024 | 12,19 | 12,23 | 11,46 | 11,47 | -5,79% | - |
| 29.12.2023 | 12,14 | 12,25 | 12,13 | 12,18 | 0,29% | - |
| 28.12.2023 | 12,02 | 12,21 | 11,94 | 12,14 | 1,08% | - |
| 27.12.2023 | 12,15 | 12,17 | 11,89 | 12,01 | -0,91% | - |
| 22.12.2023 | 12,32 | 12,32 | 11,90 | 12,12 | -1,62% | - |