27,810€
0,32%
Echtzeit-Aktienkurs Bure Equity AB
Bid:
Ask:
Aktienkurse zur Bure Equity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 27,70 | 28,40 | 27,47 | 27,91 | 0,47% | - |
| 17.04.2024 | 27,73 | 28,14 | 27,69 | 27,78 | 0,33% | - |
| 16.04.2024 | 28,09 | 28,09 | 27,63 | 27,69 | -1,63% | - |
| 15.04.2024 | 28,55 | 28,79 | 28,13 | 28,15 | -0,28% | - |
| 12.04.2024 | 28,81 | 29,32 | 28,17 | 28,23 | -0,84% | - |
| 11.04.2024 | 28,41 | 28,58 | 27,90 | 28,47 | 0,28% | - |
| 10.04.2024 | 28,74 | 28,90 | 28,02 | 28,39 | -0,42% | - |
| 09.04.2024 | 28,67 | 29,04 | 28,33 | 28,51 | -1,32% | - |
| 08.04.2024 | 27,99 | 28,91 | 27,97 | 28,89 | 3,14% | - |
| 05.04.2024 | 27,33 | 28,11 | 27,21 | 28,01 | 2,64% | - |
| 04.04.2024 | 28,29 | 28,39 | 27,22 | 27,29 | -3,36% | - |
| 03.04.2024 | 28,15 | 28,37 | 27,85 | 28,24 | -0,28% | - |
| 02.04.2024 | 29,61 | 29,65 | 28,09 | 28,32 | -4,74% | - |
| 28.03.2024 | 29,47 | 29,82 | 29,22 | 29,73 | 0,88% | - |
| 27.03.2024 | 28,97 | 29,66 | 28,87 | 29,47 | 1,73% | - |
| 26.03.2024 | 29,43 | 29,47 | 28,97 | 28,97 | -1,43% | - |
| 25.03.2024 | 29,77 | 29,85 | 29,23 | 29,39 | -1,18% | - |
| 22.03.2024 | 29,60 | 29,87 | 29,58 | 29,74 | -0,44% | - |
| 21.03.2024 | 30,36 | 30,56 | 29,64 | 29,87 | -1,06% | - |
| 20.03.2024 | 29,37 | 30,19 | 28,98 | 30,19 | 3,04% | - |
| 19.03.2024 | 29,04 | 29,44 | 28,66 | 29,30 | -0,20% | - |
| 18.03.2024 | 29,68 | 29,93 | 29,27 | 29,36 | -1,90% | - |
| 15.03.2024 | 29,51 | 30,18 | 29,50 | 29,93 | 1,35% | - |
| 14.03.2024 | 30,27 | 30,37 | 29,38 | 29,53 | -2,38% | - |
| 13.03.2024 | 30,32 | 30,32 | 30,02 | 30,25 | -0,20% | - |
| 12.03.2024 | 30,31 | 30,44 | 30,00 | 30,31 | 0,50% | - |
| 11.03.2024 | 29,86 | 30,28 | 29,68 | 30,16 | 0,94% | - |
| 08.03.2024 | 29,93 | 30,50 | 29,82 | 29,88 | -0,50% | - |
| 07.03.2024 | 29,88 | 30,11 | 29,45 | 30,03 | -0,20% | - |
| 06.03.2024 | 29,15 | 30,10 | 29,13 | 30,09 | 3,30% | - |
| 05.03.2024 | 29,06 | 29,59 | 28,89 | 29,13 | -0,68% | - |
| 04.03.2024 | 29,65 | 30,14 | 28,94 | 29,33 | -1,15% | - |
| 01.03.2024 | 29,61 | 30,11 | 29,22 | 29,67 | 0,20% | - |
| 29.02.2024 | 28,62 | 29,75 | 28,62 | 29,61 | 6,05% | - |
| 28.02.2024 | 28,51 | 28,85 | 27,82 | 27,92 | -2,28% | - |
| 27.02.2024 | 27,59 | 28,61 | 27,59 | 28,57 | 2,88% | - |
| 26.02.2024 | 27,05 | 27,77 | 26,99 | 27,77 | 2,59% | - |
| 23.02.2024 | 26,73 | 27,32 | 26,68 | 27,07 | 1,42% | - |
| 22.02.2024 | 26,17 | 27,07 | 25,88 | 26,69 | 2,18% | - |
| 21.02.2024 | 26,55 | 26,66 | 25,65 | 26,12 | -1,47% | - |
| 20.02.2024 | 27,47 | 27,47 | 26,42 | 26,51 | -3,56% | - |
| 19.02.2024 | 27,22 | 27,81 | 27,15 | 27,49 | 1,03% | - |
| 16.02.2024 | 26,15 | 27,77 | 26,15 | 27,21 | 3,70% | - |
| 15.02.2024 | 26,07 | 26,50 | 25,93 | 26,24 | 0,27% | - |
| 14.02.2024 | 26,00 | 26,23 | 25,91 | 26,17 | 0,00% | - |
| 13.02.2024 | 26,54 | 26,92 | 25,85 | 26,17 | -2,31% | - |
| 12.02.2024 | 26,65 | 26,83 | 26,42 | 26,79 | 0,90% | - |
| 09.02.2024 | 26,79 | 27,10 | 26,43 | 26,55 | -0,78% | - |
| 08.02.2024 | 26,53 | 27,26 | 26,49 | 26,76 | 0,72% | - |
| 07.02.2024 | 25,99 | 26,78 | 25,78 | 26,57 | 2,35% | - |
| 06.02.2024 | 25,75 | 26,16 | 25,41 | 25,96 | 1,05% | - |
| 05.02.2024 | 25,82 | 26,48 | 25,62 | 25,69 | -1,46% | - |
| 02.02.2024 | 26,20 | 26,84 | 25,92 | 26,07 | -0,99% | - |
| 01.02.2024 | 26,32 | 26,66 | 26,05 | 26,33 | -1,13% | - |
| 31.01.2024 | 26,33 | 26,89 | 26,27 | 26,63 | 1,14% | - |
| 30.01.2024 | 26,54 | 26,95 | 26,01 | 26,33 | -1,75% | - |
| 29.01.2024 | 26,87 | 26,91 | 26,29 | 26,80 | 0,04% | - |
| 26.01.2024 | 26,91 | 27,02 | 26,50 | 26,79 | -0,48% | - |
| 25.01.2024 | 26,25 | 26,92 | 26,08 | 26,92 | 2,63% | - |
| 24.01.2024 | 25,77 | 26,35 | 25,77 | 26,23 | 1,63% | - |
| 23.01.2024 | 25,15 | 25,89 | 25,11 | 25,81 | 2,87% | - |
| 22.01.2024 | 24,90 | 25,29 | 24,81 | 25,09 | 0,88% | - |
| 19.01.2024 | 24,90 | 25,42 | 24,43 | 24,87 | -1,03% | - |
| 18.01.2024 | 24,79 | 25,35 | 24,59 | 25,13 | 1,95% | - |
| 17.01.2024 | 24,44 | 24,71 | 24,21 | 24,65 | -0,56% | - |
| 16.01.2024 | 24,87 | 25,02 | 24,60 | 24,79 | -0,80% | - |
| 15.01.2024 | 25,75 | 25,81 | 24,89 | 24,99 | -2,88% | - |
| 12.01.2024 | 25,19 | 25,77 | 24,85 | 25,73 | 2,55% | - |
| 11.01.2024 | 25,13 | 25,46 | 24,77 | 25,09 | 1,13% | - |
| 10.01.2024 | 24,92 | 25,09 | 24,67 | 24,81 | -0,76% | - |
| 09.01.2024 | 25,21 | 25,40 | 24,61 | 25,00 | -1,69% | - |
| 08.01.2024 | 24,70 | 25,44 | 24,20 | 25,43 | 2,91% | - |
| 05.01.2024 | 24,79 | 25,00 | 24,41 | 24,71 | 0,08% | - |
| 04.01.2024 | 24,47 | 24,90 | 24,44 | 24,69 | 0,94% | - |
| 03.01.2024 | 25,40 | 25,65 | 24,33 | 24,46 | -4,15% | - |
| 02.01.2024 | 25,67 | 26,03 | 25,36 | 25,52 | -2,03% | - |
| 29.12.2023 | 25,68 | 26,14 | 25,68 | 26,05 | 0,31% | - |
| 28.12.2023 | 26,20 | 26,20 | 25,68 | 25,97 | -0,15% | - |
| 27.12.2023 | 26,12 | 26,28 | 25,72 | 26,01 | 0,54% | - |
| 22.12.2023 | 25,67 | 26,07 | 25,42 | 25,87 | -0,12% | - |
| 21.12.2023 | 25,26 | 25,90 | 25,08 | 25,90 | 3,11% | - |
| 20.12.2023 | 25,51 | 25,70 | 25,09 | 25,12 | -1,30% | - |
| 19.12.2023 | 25,44 | 25,57 | 25,24 | 25,45 | 1,48% | - |
| 18.12.2023 | 24,68 | 25,40 | 24,63 | 25,08 | 0,60% | - |
| 15.12.2023 | 25,14 | 25,82 | 24,89 | 24,93 | -1,81% | - |
| 14.12.2023 | 25,10 | 25,80 | 24,51 | 25,39 | 2,30% | - |
| 13.12.2023 | 24,07 | 24,83 | 24,00 | 24,82 | 2,69% | - |
| 12.12.2023 | 24,26 | 24,61 | 23,90 | 24,17 | -1,23% | - |
| 11.12.2023 | 24,54 | 24,77 | 24,24 | 24,47 | -0,41% | - |
| 08.12.2023 | 24,35 | 24,99 | 24,35 | 24,57 | 1,95% | - |
| 07.12.2023 | 23,63 | 24,44 | 23,48 | 24,10 | 1,13% | - |
| 06.12.2023 | 23,13 | 23,95 | 23,13 | 23,83 | 3,12% | - |
| 05.12.2023 | 22,07 | 23,39 | 21,99 | 23,11 | 4,43% | - |
| 04.12.2023 | 22,08 | 22,67 | 22,00 | 22,13 | -0,98% | - |
| 01.12.2023 | 22,40 | 22,57 | 22,07 | 22,35 | -0,09% | - |
| 30.11.2023 | 22,52 | 22,64 | 21,92 | 22,37 | -0,36% | - |
| 29.11.2023 | 22,06 | 22,58 | 21,98 | 22,45 | 1,81% | - |
| 28.11.2023 | 21,74 | 22,05 | 21,59 | 22,05 | 0,36% | - |
| 27.11.2023 | 22,43 | 22,54 | 21,82 | 21,97 | -2,31% | - |
| 24.11.2023 | 22,22 | 22,61 | 22,22 | 22,49 | 0,09% | - |