Bure Equity AB

BURE
🏛️ Vereinigtes Königreich →
272.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 272.00 273.80 270.10 272.00 0.0M
2025-09-25 276.00 275.33 272.40 276.00 0.0M
2025-09-24 282.10 280.20 276.40 276.40 0.0M
2025-09-23 281.40 284.40 281.20 281.40 0.0M
2025-09-22 279.70 283.80 281.00 284.80 0.0M
2025-09-19 278.50 285.00 277.70 279.30 0.0M
2025-09-18 278.50 278.60 275.80 276.00 0.0M
2025-09-17 280.00 281.40 274.00 274.50 0.0M
2025-09-16 280.80 284.50 278.00 282.10 0.0M
2025-09-15 280.20 284.50 280.60 285.40 0.0M
2025-09-12 275.50 283.80 278.00 283.70 0.0M
2025-09-11 276.80 276.80 273.80 275.50 0.1M
2025-09-10 273.60 277.80 276.40 276.60 0.0M
2025-09-09 276.20 277.80 273.20 277.40 0.0M
2025-09-08 277.00 279.40 273.60 278.50 0.0M
2025-09-05 271.70 277.20 272.20 272.60 0.0M
2025-09-04 273.20 272.00 270.80 274.50 0.0M
2025-09-03 274.10 276.40 272.60 276.40 0.0M
2025-09-02 281.80 283.60 274.60 275.70 0.0M
2025-09-01 283.10 284.20 281.00 283.10 0.0M
2025-08-29 287.50 287.40 283.20 287.50 0.0M
2025-08-28 285.40 289.00 286.60 288.60 0.0M
2025-08-27 286.50 286.80 282.20 286.50 0.0M
2025-08-26 290.30 289.00 286.80 290.30 0.0M
2025-08-25 292.60 292.60 290.40 292.60 0.0M
2025-08-22 283.70 288.76 286.20 289.40 0.0M
2025-08-21 283.10 284.00 281.20 283.10 0.0M
2025-08-20 279.50 285.00 280.20 284.00 0.0M
2025-08-19 274.70 281.40 274.80 280.00 0.0M
2025-08-18 278.50 280.80 274.20 278.50 0.0M
2025-08-15 280.40 284.00 276.40 280.60 0.0M
2025-08-14 279.70 282.80 279.00 279.10 0.0M
2025-08-13 287.30 287.80 282.00 281.80 0.0M
2025-08-12 286.90 288.20 283.50 287.50 0.0M
2025-08-11 293.80 288.40 286.00 288.20 0.0M
2025-08-08 289.60 292.00 290.20 289.60 0.0M
2025-08-07 286.90 291.50 286.60 292.20 0.0M
2025-08-06 288.00 292.40 287.40 288.00 0.0M
2025-08-05 286.90 288.80 286.60 288.60 0.0M
2025-08-04 286.50 287.40 283.60 288.00 0.0M
2025-08-01 289.80 288.00 284.60 289.40 0.0M
2025-07-31 295.70 295.36 290.00 290.70 0.0M
2025-07-30 293.60 297.40 295.20 293.60 0.0M
2025-07-29 301.60 301.40 293.20 294.10 0.0M
2025-07-28 305.40 307.40 298.70 301.20 0.0M
2025-07-25 299.50 299.80 297.00 297.80 0.0M
2025-07-24 299.30 304.20 300.27 304.00 0.0M
2025-07-23 288.40 296.90 293.60 293.40 0.0M
2025-07-22 290.30 292.60 289.00 289.80 0.0M
2025-07-21 289.60 293.20 291.20 290.90 0.0M
2025-07-18 292.00 294.00 288.90 292.60 0.0M
2025-07-17 294.90 292.40 289.20 290.10 0.0M
2025-07-16 293.40 297.00 294.20 294.50 0.0M
2025-07-15 294.10 300.00 295.20 295.70 0.0M
2025-07-14 289.40 292.14 291.20 290.50 0.0M
2025-07-11 298.90 299.20 294.20 298.10 0.0M
2025-07-10 295.70 301.60 296.60 296.40 0.0M
2025-07-09 293.40 297.00 293.80 297.00 0.0M
2025-07-08 289.80 291.80 289.70 289.80 0.0M
2025-07-07 290.70 291.20 287.80 289.60 0.0M
2025-07-04 288.40 290.60 288.80 286.90 0.0M
2025-07-03 286.10 293.70 288.60 291.70 0.0M
2025-07-02 288.80 287.60 285.80 288.80 0.0M
2025-07-01 286.10 288.20 285.80 285.40 0.0M
2025-06-30 289.00 291.40 284.60 289.00 0.0M
2025-06-27 285.20 288.60 284.70 285.40 0.0M
2025-06-26 282.90 283.60 280.80 282.90 0.0M
2025-06-25 283.30 284.70 280.50 283.30 0.2M
2025-06-24 282.30 284.00 281.00 282.30 0.0M
2025-06-23 272.40 278.40 272.20 278.50 0.0M
2025-06-20 274.10 274.10 274.10 274.10 0.0M
2025-06-19 269.20 274.00 266.40 274.10 0.0M
2025-06-18 273.00 273.60 269.60 273.00 0.0M
2025-06-17 271.70 273.60 271.90 271.70 0.0M
2025-06-16 270.30 275.20 268.60 272.00 0.0M
2025-06-13 263.30 270.50 269.00 268.00 0.0M
2025-06-12 280.00 277.20 270.60 273.00 0.0M
2025-06-11 287.30 287.60 280.80 281.20 0.0M
2025-06-10 290.70 292.80 286.40 291.50 0.0M
2025-06-09 292.60 297.60 292.60 295.70 0.0M
2025-06-06 294.50 294.50 294.50 294.50 0.0M
2025-06-05 294.90 295.60 291.80 294.50 0.0M
2025-06-04 293.20 294.60 290.00 294.30 0.0M
2025-06-03 286.50 291.90 284.90 288.00 0.0M
2025-06-02 286.10 287.60 282.80 285.20 0.0M
2025-05-30 288.60 289.40 287.60 287.70 0.0M
2025-05-29 292.00 292.00 292.00 292.00 0.0M
2025-05-28 290.30 290.80 288.80 292.00 0.0M
2025-05-27 292.40 293.50 290.20 292.00 0.0M
2025-05-26 291.20 292.60 290.80 291.20 0.0M
2025-05-23 289.80 293.60 284.00 286.70 0.0M
2025-05-22 298.30 295.60 288.40 292.00 0.0M
2025-05-21 305.00 302.60 299.60 297.40 0.0M
2025-05-20 301.60 308.20 300.20 308.00 0.0M
2025-05-19 302.70 302.40 296.20 301.80 0.0M
2025-05-16 312.00 310.00 303.20 307.30 0.0M
2025-05-15 316.40 309.40 301.80 303.50 0.0M
2025-05-14 324.00 326.20 318.00 319.30 0.0M
2025-05-13 323.10 326.80 322.60 325.40 0.0M
2025-05-12 310.70 330.80 314.40 323.10 0.0M
2025-05-09 315.30 312.60 307.20 311.70 0.0M
2025-05-08 312.20 315.60 312.60 314.70 0.0M
2025-05-07 309.20 309.40 307.40 308.40 0.0M
2025-05-06 312.60 310.00 306.80 306.70 0.0M
2025-05-05 313.53 319.80 312.00 313.53 0.0M
2025-05-02 327.30 325.00 319.20 318.50 0.0M
2025-05-01 316.00 316.00 316.00 316.00 0.0M
2025-04-30 316.80 324.00 317.10 316.00 0.0M
2025-04-29 316.20 316.60 314.00 316.00 0.0M
2025-04-28 315.10 318.80 314.20 316.20 0.0M
2025-04-25 314.10 316.80 312.60 315.30 0.0M
2025-04-24 309.20 310.68 306.40 307.30 0.1M
2025-04-23 308.40 311.60 309.60 308.60 0.0M
2025-04-22 302.50 304.80 298.00 303.10 0.0M
2025-04-17 306.10 305.40 300.90 302.50 0.0M
2025-04-16 305.80 305.60 297.00 302.10 0.0M
2025-04-15 299.10 305.40 302.60 301.60 0.0M
2025-04-14 299.10 299.20 295.60 294.70 0.0M
2025-04-11 293.40 290.70 281.20 289.00 0.0M
2025-04-10 315.10 298.80 290.60 290.70 0.0M
2025-04-09 276.20 281.00 272.80 276.60 0.0M
2025-04-08 283.30 291.20 283.00 288.20 0.0M
2025-04-07 272.60 298.00 270.80 282.50 0.0M
2025-04-04 312.40 310.00 297.00 294.10 0.0M
2025-04-03 314.10 318.20 313.50 318.10 0.0M
2025-04-02 324.00 323.40 316.80 318.10 0.0M
2025-04-01 329.80 327.00 323.60 324.40 0.1M
2025-03-31 329.60 327.40 322.20 323.70 0.0M
2025-03-28 331.50 335.60 328.40 331.50 0.0M
2025-03-27 330.10 335.40 331.00 330.10 0.0M
2025-03-26 339.10 335.00 333.00 333.40 0.0M
2025-03-25 338.10 338.20 333.00 338.30 0.0M
2025-03-24 340.00 342.00 335.60 339.70 0.0M
2025-03-21 342.10 340.00 336.60 342.10 0.0M
2025-03-20 341.60 345.20 341.80 341.60 0.0M
2025-03-19 341.80 341.60 337.60 340.80 0.0M
2025-03-18 342.50 344.40 339.00 342.70 0.0M
2025-03-17 342.70 344.10 339.60 342.70 0.0M
2025-03-14 329.80 343.40 329.00 342.50 0.0M
2025-03-13 325.00 332.40 327.00 332.80 0.0M
2025-03-12 322.10 328.60 324.80 324.60 0.0M
2025-03-11 323.10 324.20 318.20 323.10 0.0M
2025-03-10 329.60 329.60 324.60 324.80 0.0M
2025-03-07 330.50 332.00 326.60 329.80 0.0M
2025-03-06 339.10 337.20 331.20 332.60 0.0M
2025-03-05 342.90 347.20 337.40 335.30 0.0M
2025-03-04 349.00 349.60 336.00 342.70 0.0M
2025-03-03 356.40 356.40 352.80 356.60 0.0M
2025-02-28 358.30 357.80 353.80 358.30 0.0M
2025-02-27 364.40 364.00 359.00 364.40 0.0M
2025-02-26 367.10 369.60 365.20 367.10 0.0M
2025-02-25 374.90 375.60 365.60 367.50 0.0M
2025-02-24 385.80 384.60 375.60 377.80 0.0M
2025-02-21 388.80 402.80 386.20 388.80 0.0M
2025-02-20 401.40 401.00 382.80 383.50 0.0M
2025-02-19 415.70 417.00 401.60 402.30 0.0M
2025-02-18 416.20 415.40 412.60 415.70 0.0M
2025-02-17 414.50 416.40 414.00 415.10 0.0M
2025-02-14 412.20 417.40 410.80 411.10 0.0M
2025-02-13 407.10 412.80 403.00 407.10 0.0M
2025-02-12 409.40 412.00 403.80 410.70 0.0M
2025-02-11 406.10 409.60 405.00 405.60 0.0M
2025-02-10 403.30 409.00 405.20 408.80 0.0M
2025-02-07 408.80 410.40 404.00 410.10 0.0M
2025-02-06 401.20 411.80 402.20 408.00 0.0M
2025-02-05 395.10 400.20 391.00 396.60 0.0M
2025-02-04 392.40 396.00 390.60 396.00 0.0M
2025-02-03 393.60 394.60 383.00 389.80 0.0M
2025-01-31 401.20 405.40 401.60 404.00 0.0M
2025-01-30 395.50 402.60 396.80 402.50 0.0M
2025-01-29 394.10 395.80 392.60 396.80 0.0M
2025-01-28 388.20 394.40 388.00 393.80 0.0M
2025-01-27 385.80 389.20 383.20 386.30 0.0M
2025-01-24 393.60 397.80 390.60 396.80 0.0M
2025-01-23 389.60 394.40 388.80 390.30 0.0M
2025-01-22 384.80 395.20 390.20 388.20 0.0M
2025-01-21 378.70 384.20 376.80 384.40 0.0M
2025-01-20 379.30 380.20 376.60 380.00 0.0M
2025-01-17 380.40 381.20 377.80 379.30 0.0M
2025-01-16 380.60 381.40 375.60 379.70 0.0M
2025-01-15 367.10 377.80 369.00 378.30 0.0M
2025-01-14 365.40 370.40 366.00 366.50 0.0M
2025-01-13 373.20 370.00 361.00 365.00 0.0M
2025-01-10 375.30 382.20 375.60 376.00 0.0M
2025-01-09 391.10 388.40 371.00 373.40 0.0M
2025-01-08 393.20 398.40 391.60 395.50 0.0M
2025-01-07 395.70 405.80 393.00 392.20 0.0M
2025-01-06 392.60 392.60 392.60 392.60 0.0M
2025-01-03 393.60 395.60 390.60 392.60 0.0M
2025-01-02 383.30 395.00 387.40 388.00 0.0M