Echtzeit-Aktienkurs BIMobject AB
Bid:
Ask:
Aktienkurse zur BIMobject AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 3,52 | 3,70 | 3,51 | 3,70 | 3,64% | 103.973,00 |
| 17.05.2024 | 3,52 | 3,66 | 3,51 | 3,57 | -2,46% | 40.677,00 |
| 16.05.2024 | 3,61 | 3,69 | 3,47 | 3,66 | 2,81% | 55.267,00 |
| 15.05.2024 | 3,45 | 3,74 | 3,41 | 3,56 | 3,19% | 52.284,00 |
| 14.05.2024 | 3,40 | 3,63 | 3,31 | 3,45 | 1,47% | 96.999,00 |
| 13.05.2024 | 3,30 | 3,55 | 3,20 | 3,40 | 2,72% | 680.013,00 |
| 10.05.2024 | 3,26 | 3,41 | 3,17 | 3,31 | 1,53% | 108.962,00 |
| 08.05.2024 | 3,21 | 3,26 | 3,10 | 3,26 | 0,00% | 91.314,00 |
| 07.05.2024 | 3,37 | 3,37 | 3,20 | 3,26 | -3,26% | 213.428,00 |
| 06.05.2024 | 3,79 | 3,89 | 3,23 | 3,37 | -6,13% | 78.837,00 |
| 03.05.2024 | 3,60 | 3,65 | 3,21 | 3,59 | -2,97% | 112.897,00 |
| 02.05.2024 | 3,71 | 3,74 | 3,68 | 3,70 | -0,27% | 17.271,00 |
| 30.04.2024 | 3,69 | 3,73 | 3,60 | 3,71 | 0,54% | 12.876,00 |
| 29.04.2024 | 3,67 | 3,75 | 3,55 | 3,69 | 0,54% | 50.067,00 |
| 26.04.2024 | 3,62 | 3,77 | 3,59 | 3,67 | 1,38% | 45.273,00 |
| 25.04.2024 | 3,52 | 3,62 | 3,44 | 3,62 | 2,55% | 159.257,00 |
| 24.04.2024 | 3,50 | 3,59 | 3,39 | 3,53 | 2,02% | 18.799,00 |
| 23.04.2024 | 3,50 | 3,55 | 3,43 | 3,46 | -2,81% | 26.217,00 |
| 22.04.2024 | 3,41 | 3,67 | 3,35 | 3,56 | 0,56% | 33.654,00 |
| 19.04.2024 | 3,67 | 3,67 | 3,34 | 3,54 | -0,28% | 97.937,00 |
| 18.04.2024 | 3,56 | 3,56 | 3,36 | 3,55 | -0,28% | 112.684,00 |
| 17.04.2024 | 3,67 | 3,67 | 3,44 | 3,56 | -2,20% | 124.414,00 |
| 16.04.2024 | 3,50 | 3,67 | 3,47 | 3,64 | 1,39% | 96.562,00 |
| 15.04.2024 | 3,58 | 3,66 | 3,40 | 3,59 | 1,13% | 100.452,00 |
| 12.04.2024 | 3,54 | 3,57 | 3,40 | 3,55 | 0,28% | 143.942,00 |
| 11.04.2024 | 3,43 | 3,54 | 3,26 | 3,54 | 4,73% | 86.363,00 |
| 10.04.2024 | 3,38 | 3,46 | 3,23 | 3,38 | 0,00% | 119.203,00 |
| 09.04.2024 | 3,48 | 3,55 | 3,30 | 3,38 | -2,87% | 229.320,00 |
| 08.04.2024 | 3,38 | 3,48 | 3,27 | 3,48 | 2,96% | 252.053,00 |
| 05.04.2024 | 3,21 | 3,38 | 3,19 | 3,38 | 5,62% | 28.670,00 |
| 04.04.2024 | 3,18 | 3,20 | 3,08 | 3,20 | 2,56% | 200.313,00 |
| 03.04.2024 | 3,28 | 3,28 | 3,06 | 3,12 | -3,70% | 220.067,00 |
| 02.04.2024 | 3,26 | 3,28 | 3,18 | 3,24 | -0,61% | 105.736,00 |
| 28.03.2024 | 3,28 | 3,33 | 3,20 | 3,26 | 0,93% | 21.517,00 |
| 27.03.2024 | 3,15 | 3,25 | 3,15 | 3,23 | 2,54% | 93.931,00 |
| 26.03.2024 | 3,12 | 3,15 | 3,03 | 3,15 | 1,29% | 150.762,00 |
| 25.03.2024 | 3,09 | 3,18 | 3,03 | 3,11 | 0,65% | 122.117,00 |
| 22.03.2024 | 3,04 | 3,13 | 3,01 | 3,09 | 0,65% | 161.217,00 |
| 21.03.2024 | 3,21 | 3,21 | 2,98 | 3,07 | -2,85% | 428.159,00 |
| 20.03.2024 | 3,45 | 3,63 | 3,10 | 3,16 | -7,06% | 326.815,00 |
| 19.03.2024 | 3,30 | 3,40 | 3,22 | 3,40 | 3,66% | 176.719,00 |
| 18.03.2024 | 3,17 | 3,28 | 3,08 | 3,28 | 3,47% | 118.128,00 |
| 15.03.2024 | 3,10 | 3,19 | 3,08 | 3,17 | 2,26% | 56.289,00 |
| 14.03.2024 | 3,20 | 3,21 | 3,00 | 3,10 | -3,13% | 156.215,00 |
| 13.03.2024 | 3,14 | 3,20 | 3,05 | 3,20 | 1,91% | 36.943,00 |
| 12.03.2024 | 3,07 | 3,14 | 2,98 | 3,14 | 2,28% | 103.599,00 |
| 11.03.2024 | 2,94 | 3,07 | 2,90 | 3,07 | 4,07% | 66.487,00 |
| 08.03.2024 | 3,14 | 3,17 | 2,76 | 2,95 | -5,75% | 615.048,00 |
| 07.03.2024 | 3,06 | 3,17 | 3,06 | 3,13 | 1,95% | 102.092,00 |
| 06.03.2024 | 3,01 | 3,07 | 2,96 | 3,07 | 1,66% | 90.153,00 |
| 05.03.2024 | 3,04 | 3,16 | 2,98 | 3,02 | -0,66% | 220.687,00 |
| 04.03.2024 | 3,00 | 3,04 | 2,95 | 3,04 | 1,33% | 134.035,00 |
| 01.03.2024 | 2,94 | 3,05 | 2,91 | 3,00 | 1,69% | 85.002,00 |
| 29.02.2024 | 2,90 | 2,99 | 2,90 | 2,95 | 1,37% | 51.011,00 |
| 28.02.2024 | 2,88 | 2,92 | 2,83 | 2,91 | -1,02% | 37.485,00 |
| 27.02.2024 | 3,02 | 3,04 | 2,84 | 2,94 | -3,29% | 235.000,00 |
| 26.02.2024 | 3,01 | 3,04 | 2,87 | 3,04 | 2,36% | 80.389,00 |
| 23.02.2024 | 3,29 | 3,29 | 2,92 | 2,97 | -8,05% | 541.132,00 |
| 22.02.2024 | 3,99 | 3,99 | 3,11 | 3,23 | -13,40% | 679.965,00 |
| 21.02.2024 | 3,96 | 3,96 | 3,67 | 3,73 | -3,12% | 140.233,00 |
| 20.02.2024 | 4,05 | 4,10 | 3,84 | 3,85 | -4,23% | 175.325,00 |
| 19.02.2024 | 3,81 | 4,08 | 3,81 | 4,02 | 4,69% | 213.739,00 |
| 16.02.2024 | 3,81 | 3,94 | 3,76 | 3,84 | 0,26% | 140.668,00 |
| 15.02.2024 | 3,85 | 3,85 | 3,70 | 3,83 | 0,26% | 122.374,00 |
| 14.02.2024 | 3,79 | 3,82 | 3,67 | 3,82 | 0,53% | 80.588,00 |
| 13.02.2024 | 3,95 | 3,95 | 3,68 | 3,80 | -2,81% | 148.314,00 |
| 12.02.2024 | 3,87 | 3,96 | 3,85 | 3,91 | 1,56% | 65.812,00 |
| 09.02.2024 | 3,65 | 3,85 | 3,65 | 3,85 | 2,94% | 135.919,00 |
| 08.02.2024 | 3,97 | 3,97 | 3,67 | 3,74 | -5,32% | 186.925,00 |
| 07.02.2024 | 3,96 | 4,02 | 3,92 | 3,95 | 0,51% | 36.719,00 |
| 06.02.2024 | 3,96 | 3,99 | 3,86 | 3,93 | -0,51% | 41.294,00 |
| 05.02.2024 | 4,00 | 4,05 | 3,90 | 3,95 | -0,75% | 184.344,00 |
| 02.02.2024 | 4,00 | 4,00 | 3,92 | 3,98 | 0,00% | 13.398,00 |
| 01.02.2024 | 3,99 | 3,99 | 3,92 | 3,98 | -0,50% | 58.199,00 |
| 31.01.2024 | 4,03 | 4,03 | 3,92 | 4,00 | 0,50% | 117.707,00 |
| 30.01.2024 | 4,07 | 4,25 | 3,96 | 3,98 | -0,50% | 83.310,00 |
| 29.01.2024 | 4,00 | 4,19 | 3,97 | 4,00 | 0,00% | 122.614,00 |
| 26.01.2024 | 4,17 | 4,17 | 3,90 | 4,00 | -4,08% | 327.079,00 |
| 25.01.2024 | 4,30 | 4,33 | 4,11 | 4,17 | -3,02% | 96.407,00 |
| 24.01.2024 | 4,40 | 4,40 | 4,25 | 4,30 | -2,27% | 106.847,00 |
| 23.01.2024 | 4,40 | 4,40 | 4,26 | 4,40 | 1,15% | 55.940,00 |
| 22.01.2024 | 4,49 | 4,49 | 4,26 | 4,35 | -2,25% | 187.439,00 |
| 19.01.2024 | 4,49 | 4,56 | 4,38 | 4,45 | -0,89% | 100.445,00 |
| 18.01.2024 | 4,39 | 4,49 | 4,32 | 4,49 | 1,58% | 249.963,00 |
| 17.01.2024 | 4,43 | 4,55 | 4,31 | 4,42 | -0,23% | 133.399,00 |
| 16.01.2024 | 4,47 | 4,47 | 4,32 | 4,43 | -1,77% | 150.543,00 |
| 15.01.2024 | 4,32 | 4,62 | 4,29 | 4,51 | 4,16% | 611.333,00 |
| 12.01.2024 | 4,31 | 4,57 | 4,07 | 4,33 | 0,46% | 210.070,00 |
| 11.01.2024 | 4,00 | 4,31 | 4,00 | 4,31 | 8,56% | 419.504,00 |
| 10.01.2024 | 3,84 | 4,00 | 3,75 | 3,97 | 5,03% | 284.315,00 |
| 09.01.2024 | 3,60 | 3,85 | 3,60 | 3,78 | 5,00% | 170.274,00 |
| 08.01.2024 | 3,56 | 3,64 | 3,40 | 3,60 | -0,28% | 1.067.621,00 |
| 05.01.2024 | 3,60 | 3,80 | 3,55 | 3,61 | 0,56% | 89.334,00 |
| 04.01.2024 | 3,45 | 3,66 | 3,45 | 3,59 | 4,06% | 92.726,00 |
| 03.01.2024 | 3,56 | 3,56 | 3,40 | 3,45 | -3,09% | 123.994,00 |
| 02.01.2024 | 3,60 | 3,81 | 3,46 | 3,56 | -1,11% | 141.115,00 |
| 29.12.2023 | 3,56 | 3,60 | 3,43 | 3,60 | 2,86% | 222.807,00 |
| 28.12.2023 | 3,49 | 3,52 | 3,36 | 3,50 | 0,00% | 372.634,00 |
| 27.12.2023 | 3,55 | 3,60 | 3,48 | 3,50 | -1,41% | 701.846,00 |
| 22.12.2023 | 3,45 | 3,66 | 3,45 | 3,55 | 3,20% | 549.410,00 |