29,200€
-0,61%
Echtzeit-Aktienkurs Bure Equity AB
Bid:
Ask:
Aktienkurse zur Bure Equity AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 29,82 | 29,83 | 29,08 | 29,20 | -0,61% | - |
| 30.04.2024 | 29,26 | 29,38 | 29,26 | 29,38 | 1,80% | - |
| 29.04.2024 | 28,56 | 28,86 | 28,56 | 28,86 | 2,70% | - |
| 26.04.2024 | 27,48 | 28,10 | 27,48 | 28,10 | -0,92% | - |
| 25.04.2024 | 28,58 | 28,58 | 28,36 | 28,36 | -0,07% | - |
| 24.04.2024 | 28,38 | 28,38 | 28,38 | 28,38 | 3,28% | - |
| 23.04.2024 | 27,48 | 27,48 | 27,48 | 27,48 | -0,22% | - |
| 22.04.2024 | 27,54 | 27,54 | 27,54 | 27,54 | 0,22% | - |
| 19.04.2024 | 27,48 | 27,48 | 27,48 | 27,48 | -0,43% | - |
| 18.04.2024 | 27,70 | 27,70 | 27,60 | 27,60 | -0,14% | - |
| 17.04.2024 | 27,50 | 27,64 | 27,50 | 27,64 | 0,58% | - |
| 16.04.2024 | 28,22 | 28,22 | 27,48 | 27,48 | -2,35% | - |
| 15.04.2024 | 28,06 | 28,14 | 28,06 | 28,14 | -2,09% | - |
| 12.04.2024 | 28,60 | 28,76 | 28,60 | 28,74 | 2,13% | - |
| 11.04.2024 | 28,14 | 28,14 | 28,14 | 28,14 | -0,50% | - |
| 10.04.2024 | 28,28 | 28,28 | 28,28 | 28,28 | -2,01% | - |
| 09.04.2024 | 28,66 | 28,86 | 28,62 | 28,86 | 3,96% | 9,00 |
| 08.04.2024 | 27,76 | 27,76 | 27,76 | 27,76 | 1,68% | - |
| 05.04.2024 | 27,46 | 27,46 | 27,30 | 27,30 | -1,59% | - |
| 04.04.2024 | 27,92 | 27,92 | 27,74 | 27,74 | -0,72% | - |
| 03.04.2024 | 27,98 | 28,06 | 27,80 | 27,94 | -0,99% | - |
| 02.04.2024 | 28,52 | 28,52 | 28,22 | 28,22 | -3,29% | - |
| 28.03.2024 | 29,20 | 29,20 | 29,18 | 29,18 | -0,48% | - |
| 27.03.2024 | 28,74 | 29,32 | 28,74 | 29,32 | 1,31% | - |
| 26.03.2024 | 28,94 | 28,94 | 28,94 | 28,94 | -0,48% | - |
| 25.03.2024 | 29,56 | 29,56 | 29,08 | 29,08 | -1,49% | - |
| 22.03.2024 | 29,64 | 29,64 | 29,52 | 29,52 | 0,07% | - |
| 21.03.2024 | 29,58 | 29,58 | 29,50 | 29,50 | 1,24% | - |
| 20.03.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 1,11% | - |
| 19.03.2024 | 29,04 | 29,04 | 28,62 | 28,82 | -2,04% | - |
| 18.03.2024 | 29,68 | 29,68 | 29,42 | 29,42 | -1,87% | - |
| 15.03.2024 | 29,46 | 29,98 | 29,46 | 29,98 | 0,87% | - |
| 14.03.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -0,93% | - |
| 13.03.2024 | 30,02 | 30,02 | 29,96 | 30,00 | 0,54% | - |
| 12.03.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -0,53% | - |
| 11.03.2024 | 29,94 | 30,00 | 29,84 | 30,00 | 1,01% | 8,00 |
| 08.03.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,13% | - |
| 07.03.2024 | 29,88 | 29,88 | 29,74 | 29,74 | 1,36% | - |
| 06.03.2024 | 28,92 | 29,34 | 28,92 | 29,34 | 0,76% | - |
| 05.03.2024 | 28,96 | 29,12 | 28,96 | 29,12 | 0,14% | - |
| 04.03.2024 | 29,40 | 29,40 | 29,08 | 29,08 | -1,62% | - |
| 01.03.2024 | 29,56 | 29,56 | 29,56 | 29,56 | 3,07% | - |
| 29.02.2024 | 28,66 | 28,68 | 28,64 | 28,68 | 0,70% | - |
| 28.02.2024 | 28,28 | 28,48 | 27,90 | 28,48 | 1,35% | - |
| 27.02.2024 | 27,54 | 28,10 | 27,54 | 28,10 | 4,77% | - |
| 26.02.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 0,30% | - |
| 23.02.2024 | 26,50 | 26,74 | 26,50 | 26,74 | 0,15% | - |
| 22.02.2024 | 25,92 | 26,70 | 25,92 | 26,70 | 4,46% | - |
| 21.02.2024 | 26,32 | 26,32 | 25,56 | 25,56 | -4,05% | - |
| 20.02.2024 | 26,90 | 26,90 | 26,64 | 26,64 | -2,35% | - |
| 19.02.2024 | 27,18 | 27,28 | 27,18 | 27,28 | 5,25% | - |
| 16.02.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,23% | - |
| 15.02.2024 | 25,98 | 25,98 | 25,86 | 25,86 | 0,47% | - |
| 14.02.2024 | 25,86 | 25,86 | 25,74 | 25,74 | -2,05% | - |
| 13.02.2024 | 26,50 | 26,50 | 26,28 | 26,28 | -0,38% | - |
| 12.02.2024 | 26,32 | 26,38 | 26,32 | 26,38 | -0,68% | - |
| 09.02.2024 | 26,56 | 26,58 | 26,56 | 26,56 | 0,45% | - |
| 08.02.2024 | 26,26 | 27,02 | 26,26 | 26,44 | 2,64% | - |
| 07.02.2024 | 25,76 | 25,76 | 25,76 | 25,76 | 0,78% | - |
| 06.02.2024 | 25,52 | 25,62 | 25,48 | 25,56 | -1,01% | - |
| 05.02.2024 | 25,94 | 25,94 | 25,82 | 25,82 | -1,60% | - |
| 02.02.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 0,61% | - |
| 01.02.2024 | 26,22 | 26,22 | 26,08 | 26,08 | -2,03% | - |
| 31.01.2024 | 26,24 | 26,62 | 26,24 | 26,62 | 2,38% | - |
| 30.01.2024 | 26,54 | 26,54 | 26,00 | 26,00 | -1,07% | - |
| 29.01.2024 | 26,22 | 26,28 | 26,22 | 26,28 | -1,28% | - |
| 26.01.2024 | 26,68 | 26,68 | 26,44 | 26,62 | 2,31% | - |
| 25.01.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -1,29% | - |
| 24.01.2024 | 25,94 | 26,36 | 25,94 | 26,36 | 3,78% | 4,00 |
| 23.01.2024 | 24,96 | 25,40 | 24,96 | 25,40 | 2,58% | - |
| 22.01.2024 | 24,80 | 24,80 | 24,76 | 24,76 | 0,16% | - |
| 19.01.2024 | 24,90 | 24,94 | 24,72 | 24,72 | 0,00% | - |
| 18.01.2024 | 24,42 | 24,72 | 24,42 | 24,72 | 0,82% | - |
| 17.01.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -0,89% | - |
| 16.01.2024 | 24,58 | 24,74 | 24,58 | 24,74 | -0,88% | - |
| 15.01.2024 | 25,46 | 25,46 | 24,96 | 24,96 | 1,55% | - |
| 12.01.2024 | 24,58 | 24,58 | 24,58 | 24,58 | -2,38% | - |
| 11.01.2024 | 24,60 | 25,18 | 24,60 | 25,18 | 2,44% | - |
| 10.01.2024 | 24,82 | 24,82 | 24,58 | 24,58 | -0,81% | - |
| 09.01.2024 | 24,98 | 24,98 | 24,78 | 24,78 | -0,16% | - |
| 08.01.2024 | 24,46 | 24,82 | 24,46 | 24,82 | 1,06% | - |
| 05.01.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 1,15% | - |
| 04.01.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -4,18% | - |
| 03.01.2024 | 25,40 | 25,40 | 25,34 | 25,34 | -1,09% | - |
| 02.01.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -0,23% | - |
| 29.12.2023 | 25,68 | 25,68 | 25,68 | 25,68 | -0,39% | - |
| 28.12.2023 | 25,78 | 25,78 | 25,78 | 25,78 | -0,54% | - |
| 27.12.2023 | 25,64 | 25,92 | 25,64 | 25,92 | 1,89% | - |
| 22.12.2023 | 25,44 | 25,44 | 25,44 | 25,44 | 0,55% | - |
| 21.12.2023 | 25,30 | 25,30 | 25,30 | 25,30 | 0,24% | - |
| 20.12.2023 | 25,22 | 25,24 | 25,22 | 25,24 | 0,16% | - |
| 19.12.2023 | 25,14 | 25,20 | 25,14 | 25,20 | 2,11% | - |
| 18.12.2023 | 24,68 | 24,68 | 24,68 | 24,68 | -0,56% | - |
| 15.12.2023 | 25,14 | 25,14 | 24,82 | 24,82 | 1,97% | - |
| 14.12.2023 | 24,34 | 24,34 | 24,34 | 24,34 | 1,00% | - |
| 13.12.2023 | 23,96 | 24,10 | 23,96 | 24,10 | -0,66% | - |
| 12.12.2023 | 24,26 | 24,26 | 24,26 | 24,26 | -0,41% | - |
| 11.12.2023 | 24,32 | 24,36 | 24,32 | 24,36 | 0,50% | - |
| 08.12.2023 | 24,12 | 24,68 | 24,12 | 24,24 | 1,59% | - |
| 07.12.2023 | 23,62 | 23,86 | 23,62 | 23,86 | 2,40% | - |