105,662NOK
0,17%
Echtzeit-Aktienkurs Orkla ASA
Bid:
Ask:
Aktienkurse zur Orkla ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 106,36 | 106,36 | 105,25 | 105,61 | 0,12% | - |
| 08.07.2026 | 107,87 | 108,13 | 105,39 | 105,48 | -2,98% | - |
| 07.07.2026 | 106,92 | 109,71 | 106,92 | 108,73 | 1,39% | - |
| 06.07.2026 | 108,06 | 108,89 | 105,39 | 107,23 | -0,89% | - |
| 03.07.2026 | 108,14 | 108,51 | 107,65 | 108,20 | 0,46% | - |
| 02.07.2026 | 105,44 | 108,85 | 105,44 | 107,71 | 1,88% | - |
| 01.07.2026 | 104,54 | 106,10 | 104,54 | 105,72 | 1,19% | - |
| 30.06.2026 | 106,18 | 106,18 | 104,22 | 104,48 | -1,58% | - |
| 29.06.2026 | 105,06 | 106,47 | 105,06 | 106,15 | 0,63% | - |
| 26.06.2026 | 104,98 | 106,30 | 104,98 | 105,48 | -0,11% | - |
| 25.06.2026 | 104,70 | 105,60 | 104,70 | 105,60 | 1,34% | 2.850,00 |
| 24.06.2026 | 104,20 | 104,20 | 104,20 | 104,20 | 2,72% | 79,00 |
| 23.06.2026 | 100,08 | 101,90 | 100,08 | 101,44 | -0,84% | - |
| 22.06.2026 | 102,30 | 102,30 | 102,30 | 102,30 | 1,29% | 17,00 |
| 18.06.2026 | 101,00 | 101,00 | 101,00 | 101,00 | 0,00% | 1.500,00 |
| 17.06.2026 | 100,80 | 101,00 | 100,80 | 101,00 | 1,00% | 165,00 |
| 16.06.2026 | 99,90 | 100,40 | 99,90 | 100,00 | 0,25% | 2.303,00 |
| 15.06.2026 | 99,75 | 99,75 | 99,75 | 99,75 | -0,75% | 210,00 |
| 11.06.2026 | 100,50 | 100,50 | 100,50 | 100,50 | 0,30% | 64,00 |
| 10.06.2026 | 100,30 | 100,30 | 100,20 | 100,20 | 3,73% | 88,00 |
| 09.06.2026 | 98,70 | 99,55 | 96,60 | 96,60 | -1,58% | 2.144,00 |
| 08.06.2026 | 98,15 | 98,15 | 98,15 | 98,15 | -0,36% | 17,00 |
| 05.06.2026 | 97,70 | 98,50 | 97,70 | 98,50 | 0,46% | 365,00 |
| 04.06.2026 | 99,20 | 99,20 | 98,05 | 98,05 | -0,56% | 755,00 |
| 03.06.2026 | 97,70 | 98,60 | 97,70 | 98,60 | 1,81% | 1.199,00 |
| 02.06.2026 | 98,00 | 98,00 | 96,85 | 96,85 | -0,15% | 5.036,00 |
| 01.06.2026 | 97,65 | 97,65 | 97,00 | 97,00 | -2,17% | 2.000,00 |
| 29.05.2026 | 102,00 | 102,00 | 98,50 | 99,15 | -4,39% | 2.068,00 |
| 28.05.2026 | 104,80 | 104,80 | 103,70 | 103,70 | -1,52% | 170,00 |
| 27.05.2026 | 104,70 | 105,30 | 104,70 | 105,30 | -0,66% | 1.129,00 |
| 26.05.2026 | 106,00 | 106,00 | 106,00 | 106,00 | -1,58% | 2.571,00 |
| 22.05.2026 | 105,90 | 107,70 | 105,10 | 107,70 | 2,38% | 827,00 |
| 21.05.2026 | 108,80 | 108,80 | 105,20 | 105,20 | -3,04% | 261,00 |
| 20.05.2026 | 114,60 | 114,60 | 104,70 | 108,50 | -4,74% | 2.022,00 |
| 19.05.2026 | 113,90 | 113,90 | 113,90 | 113,90 | 1,79% | 201,00 |
| 18.05.2026 | 111,70 | 112,00 | 111,70 | 111,90 | 0,27% | 206,00 |
| 15.05.2026 | 111,60 | 111,60 | 111,60 | 111,60 | -0,36% | 112,00 |
| 13.05.2026 | 110,50 | 112,00 | 107,10 | 112,00 | 4,19% | 6.072,00 |
| 12.05.2026 | 109,10 | 112,20 | 107,50 | 107,50 | -3,67% | 2.465,00 |
| 11.05.2026 | 108,10 | 111,60 | 108,10 | 111,60 | -1,85% | 480,00 |
| 07.05.2026 | 115,60 | 115,90 | 113,70 | 113,70 | -1,64% | 468,00 |
| 06.05.2026 | 113,10 | 115,60 | 113,10 | 115,60 | 1,31% | 1.170,00 |
| 05.05.2026 | 114,10 | 114,10 | 114,10 | 114,10 | 0,80% | 50,00 |
| 04.05.2026 | 113,20 | 113,20 | 113,20 | 113,20 | 1,43% | 40,00 |
| 30.04.2026 | 111,60 | 111,60 | 111,60 | 111,60 | -3,46% | 40,00 |
| 29.04.2026 | 115,60 | 115,60 | 115,60 | 115,60 | 1,94% | 59,00 |
| 28.04.2026 | 113,40 | 113,40 | 113,40 | 113,40 | -0,18% | 1.621,00 |
| 27.04.2026 | 113,00 | 115,20 | 113,00 | 113,60 | -2,41% | 269,00 |
| 24.04.2026 | 114,10 | 116,40 | 114,10 | 116,40 | -2,02% | 337,00 |
| 23.04.2026 | 121,20 | 121,20 | 118,80 | 118,80 | -0,50% | 572,00 |
| 22.04.2026 | 119,40 | 119,40 | 119,40 | 119,40 | -2,13% | 100,00 |
| 21.04.2026 | 122,30 | 122,30 | 122,00 | 122,00 | 1,33% | 59,00 |
| 17.04.2026 | 120,50 | 120,50 | 120,40 | 120,40 | -2,82% | 150,00 |
| 16.04.2026 | 120,80 | 123,90 | 120,80 | 123,90 | 1,06% | 155,00 |
| 15.04.2026 | 122,60 | 122,60 | 122,60 | 122,60 | 1,57% | 500,00 |
| 14.04.2026 | 120,70 | 120,70 | 120,70 | 120,70 | -1,07% | 800,00 |
| 13.04.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -1,93% | 5,00 |
| 09.04.2026 | 122,10 | 124,40 | 122,10 | 124,40 | 2,22% | 95,00 |
| 08.04.2026 | 122,30 | 122,30 | 121,70 | 121,70 | -0,81% | 123,00 |
| 07.04.2026 | 122,70 | 122,70 | 122,70 | 122,70 | -0,65% | 138,00 |
| 01.04.2026 | 123,50 | 123,50 | 123,50 | 123,50 | 3,78% | 410,00 |
| 27.03.2026 | 120,00 | 120,00 | 119,00 | 119,00 | -1,65% | 335,00 |
| 26.03.2026 | 121,50 | 121,50 | 118,80 | 121,00 | 1,09% | 185,00 |
| 25.03.2026 | 117,30 | 119,70 | 117,10 | 119,70 | 5,46% | 590,00 |
| 23.03.2026 | 113,50 | 113,50 | 113,50 | 113,50 | -2,91% | 200,00 |
| 20.03.2026 | 115,70 | 116,90 | 115,00 | 116,90 | -0,85% | 1.634,00 |
| 17.03.2026 | 117,90 | 117,90 | 117,90 | 117,90 | -1,17% | 500,00 |
| 16.03.2026 | 119,30 | 119,30 | 119,10 | 119,30 | -1,08% | 1.284,00 |
| 13.03.2026 | 120,60 | 120,60 | 120,60 | 120,60 | 0,50% | 17,00 |
| 12.03.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 2,48% | 44,00 |
| 11.03.2026 | 120,50 | 120,50 | 117,10 | 117,10 | -1,76% | 229,00 |
| 10.03.2026 | 119,00 | 119,20 | 119,00 | 119,20 | -6,07% | 1.650,00 |
| 09.03.2026 | 124,60 | 126,90 | 124,60 | 126,90 | 0,16% | 3.490,00 |
| 06.03.2026 | 122,30 | 126,70 | 122,30 | 126,70 | -1,63% | 365,00 |
| 04.03.2026 | 128,80 | 128,80 | 128,80 | 128,80 | -0,39% | 106,00 |
| 02.03.2026 | 128,60 | 129,30 | 125,90 | 129,30 | -1,82% | 1.731,00 |
| 27.02.2026 | 132,30 | 132,30 | 131,70 | 131,70 | 1,39% | 40,00 |
| 26.02.2026 | 130,00 | 130,00 | 129,90 | 129,90 | -2,04% | 462,00 |
| 25.02.2026 | 130,70 | 132,60 | 130,70 | 132,60 | -0,15% | 476,00 |
| 24.02.2026 | 132,80 | 132,80 | 132,80 | 132,80 | 3,11% | 52,00 |
| 20.02.2026 | 127,60 | 128,80 | 127,60 | 128,80 | -0,16% | 904,00 |
| 19.02.2026 | 126,60 | 129,00 | 126,60 | 129,00 | 2,63% | 259,00 |
| 18.02.2026 | 126,30 | 126,30 | 125,70 | 125,70 | -2,56% | 199,00 |
| 17.02.2026 | 129,60 | 129,60 | 129,00 | 129,00 | -1,83% | 964,00 |
| 13.02.2026 | 127,10 | 131,40 | 127,10 | 131,40 | 4,95% | 937,00 |
| 12.02.2026 | 126,80 | 126,80 | 125,20 | 125,20 | 3,30% | 216,00 |
| 11.02.2026 | 121,20 | 121,20 | 119,70 | 121,20 | -1,22% | 3.985,00 |
| 10.02.2026 | 122,20 | 122,70 | 120,10 | 122,70 | 2,34% | 1.002,00 |
| 05.02.2026 | 118,10 | 119,90 | 118,10 | 119,90 | 0,00% | 1.451,00 |
| 04.02.2026 | 117,80 | 119,90 | 116,70 | 119,90 | 3,01% | 127,00 |
| 30.01.2026 | 116,40 | 116,40 | 116,40 | 116,40 | 0,52% | 58,00 |
| 29.01.2026 | 113,00 | 115,80 | 113,00 | 115,80 | 2,48% | 74,00 |
| 28.01.2026 | 113,00 | 113,00 | 113,00 | 113,00 | -1,82% | 300,00 |
| 27.01.2026 | 115,10 | 115,10 | 115,10 | 115,10 | 0,79% | 47,00 |
| 23.01.2026 | 111,80 | 114,20 | 111,80 | 114,20 | 4,67% | 563,00 |
| 21.01.2026 | 109,10 | 109,10 | 109,10 | 109,10 | -5,70% | 50,00 |
| 20.01.2026 | 115,70 | 115,70 | 115,70 | 115,70 | 3,95% | 5,00 |
| 19.01.2026 | 111,30 | 111,30 | 111,30 | 111,30 | -3,55% | 100,00 |
| 16.01.2026 | 113,20 | 115,40 | 113,20 | 115,40 | 2,21% | 1.122,00 |
| 15.01.2026 | 111,20 | 112,90 | 111,20 | 112,90 | 1,35% | 1.206,00 |