102,723NOK
-1,03%
Echtzeit-Aktienkurs ORKLA NK 1,25
Bid:
Ask:
Aktienkurse zur ORKLA NK 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 101,88 | 103,56 | 101,88 | 103,15 | -0,62% | - |
| 16.10.2024 | 103,25 | 104,09 | 103,25 | 103,80 | 0,85% | - |
| 15.10.2024 | 103,36 | 104,49 | 102,82 | 102,93 | -0,28% | - |
| 14.10.2024 | 102,66 | 103,59 | 102,48 | 103,21 | 0,31% | - |
| 11.10.2024 | 101,41 | 102,93 | 101,04 | 102,89 | 1,54% | - |
| 10.10.2024 | 101,73 | 101,84 | 100,93 | 101,33 | -0,42% | - |
| 09.10.2024 | 99,52 | 101,88 | 99,52 | 101,76 | 2,24% | - |
| 08.10.2024 | 98,91 | 99,56 | 98,70 | 99,53 | 0,05% | - |
| 07.10.2024 | 99,17 | 99,79 | 98,95 | 99,48 | 0,43% | - |
| 04.10.2024 | 98,09 | 99,17 | 97,63 | 99,06 | 1,10% | - |
| 03.10.2024 | 98,48 | 99,08 | 97,79 | 97,98 | -0,95% | - |
| 02.10.2024 | 98,79 | 98,93 | 97,60 | 98,92 | -0,01% | - |
| 01.10.2024 | 99,35 | 100,33 | 98,48 | 98,93 | -0,13% | - |
| 30.09.2024 | 98,81 | 99,67 | 98,76 | 99,05 | 0,25% | - |
| 27.09.2024 | 97,47 | 99,09 | 96,99 | 98,80 | 1,47% | - |
| 26.09.2024 | 99,71 | 99,71 | 97,00 | 97,37 | -1,30% | - |
| 25.09.2024 | 98,20 | 98,77 | 97,93 | 98,65 | 0,10% | - |
| 24.09.2024 | 97,91 | 98,58 | 96,82 | 98,55 | 0,81% | - |
| 23.09.2024 | 97,31 | 98,59 | 97,31 | 97,76 | 0,28% | - |
| 20.09.2024 | 96,49 | 97,57 | 96,49 | 97,49 | 0,78% | - |
| 19.09.2024 | 97,91 | 97,97 | 96,16 | 96,73 | -0,62% | - |
| 18.09.2024 | 98,21 | 98,68 | 97,25 | 97,34 | -1,08% | - |
| 17.09.2024 | 99,52 | 99,99 | 98,07 | 98,40 | -0,88% | - |
| 16.09.2024 | 98,24 | 99,71 | 98,24 | 99,28 | 0,84% | - |
| 13.09.2024 | 99,02 | 99,02 | 98,00 | 98,46 | -0,47% | - |
| 12.09.2024 | 99,91 | 100,22 | 98,85 | 98,92 | -0,64% | - |
| 11.09.2024 | 99,68 | 100,24 | 98,67 | 99,55 | -0,26% | - |
| 10.09.2024 | 98,40 | 99,89 | 98,40 | 99,81 | 1,50% | - |
| 09.09.2024 | 97,46 | 98,95 | 97,21 | 98,34 | 1,27% | - |
| 06.09.2024 | 95,64 | 97,66 | 95,64 | 97,10 | 1,34% | - |
| 05.09.2024 | 95,17 | 96,03 | 95,17 | 95,82 | 0,71% | - |
| 04.09.2024 | 93,33 | 95,58 | 93,29 | 95,14 | 0,75% | - |
| 03.09.2024 | 95,30 | 95,41 | 94,37 | 94,44 | -0,88% | - |
| 02.09.2024 | 93,84 | 95,39 | 93,84 | 95,28 | 1,54% | - |
| 30.08.2024 | 93,24 | 94,19 | 93,21 | 93,84 | 1,42% | - |
| 29.08.2024 | 93,73 | 94,03 | 92,48 | 92,52 | -0,94% | - |
| 28.08.2024 | 93,16 | 94,26 | 93,03 | 93,40 | 0,61% | - |
| 27.08.2024 | 92,49 | 93,15 | 92,48 | 92,83 | 0,45% | - |
| 26.08.2024 | 91,75 | 92,92 | 91,75 | 92,42 | 1,01% | - |
| 23.08.2024 | 92,08 | 92,53 | 91,49 | 91,50 | -0,64% | - |
| 22.08.2024 | 91,42 | 92,30 | 91,19 | 92,09 | 0,85% | - |
| 21.08.2024 | 91,39 | 91,39 | 90,65 | 91,32 | 0,19% | - |
| 20.08.2024 | 91,72 | 91,74 | 91,02 | 91,15 | -0,28% | - |
| 19.08.2024 | 90,71 | 91,63 | 90,71 | 91,40 | -0,03% | - |
| 16.08.2024 | 91,60 | 91,66 | 91,03 | 91,43 | -0,14% | - |
| 15.08.2024 | 90,94 | 91,68 | 90,20 | 91,55 | 0,92% | - |
| 14.08.2024 | 90,39 | 90,84 | 89,97 | 90,72 | 0,17% | - |
| 13.08.2024 | 90,18 | 90,65 | 89,67 | 90,56 | 0,45% | - |
| 12.08.2024 | 89,98 | 90,51 | 89,83 | 90,16 | 0,19% | - |
| 09.08.2024 | 90,43 | 90,57 | 89,65 | 89,99 | -0,53% | - |
| 08.08.2024 | 90,43 | 90,74 | 89,54 | 90,47 | 0,28% | - |
| 07.08.2024 | 89,90 | 90,52 | 89,44 | 90,21 | 0,79% | - |
| 06.08.2024 | 88,79 | 90,03 | 88,40 | 89,51 | 0,63% | - |
| 05.08.2024 | 89,79 | 90,23 | 88,16 | 88,95 | -2,08% | - |
| 02.08.2024 | 90,77 | 91,39 | 89,54 | 90,84 | 0,14% | - |
| 01.08.2024 | 91,84 | 92,07 | 90,47 | 90,71 | -1,61% | - |
| 31.07.2024 | 92,03 | 92,62 | 92,01 | 92,20 | 0,52% | - |
| 30.07.2024 | 91,77 | 91,92 | 91,42 | 91,72 | 0,55% | - |
| 29.07.2024 | 90,99 | 91,51 | 90,29 | 91,22 | 0,44% | - |
| 26.07.2024 | 90,36 | 90,98 | 89,64 | 90,82 | 0,06% | - |
| 25.07.2024 | 90,09 | 90,88 | 89,21 | 90,77 | 0,84% | - |
| 24.07.2024 | 90,65 | 90,91 | 89,67 | 90,02 | -1,30% | - |
| 23.07.2024 | 91,67 | 91,67 | 90,68 | 91,20 | -0,45% | - |
| 22.07.2024 | 91,64 | 91,82 | 91,10 | 91,62 | 0,30% | - |
| 19.07.2024 | 90,10 | 92,16 | 89,92 | 91,35 | 2,05% | - |
| 18.07.2024 | 89,54 | 90,49 | 89,37 | 89,51 | 0,22% | - |
| 17.07.2024 | 88,63 | 89,67 | 88,57 | 89,31 | 0,59% | - |
| 16.07.2024 | 89,70 | 90,15 | 87,39 | 88,78 | -1,15% | - |
| 15.07.2024 | 91,48 | 91,48 | 88,95 | 89,82 | 5,89% | - |
| 12.07.2024 | 84,41 | 85,23 | 84,31 | 84,82 | 0,67% | - |
| 11.07.2024 | 86,04 | 86,04 | 84,10 | 84,26 | -2,16% | - |
| 10.07.2024 | 85,86 | 86,34 | 85,38 | 86,11 | 0,70% | - |
| 09.07.2024 | 84,93 | 85,75 | 84,93 | 85,51 | 0,46% | - |
| 08.07.2024 | 84,04 | 85,13 | 84,04 | 85,12 | 1,41% | - |
| 05.07.2024 | 85,15 | 85,15 | 83,92 | 83,93 | -1,13% | - |
| 04.07.2024 | 84,65 | 85,02 | 84,35 | 84,89 | 0,26% | - |
| 03.07.2024 | 84,83 | 84,83 | 83,91 | 84,67 | 0,02% | - |
| 02.07.2024 | 85,15 | 85,15 | 84,22 | 84,65 | -0,86% | - |
| 01.07.2024 | 86,89 | 86,89 | 84,34 | 85,39 | -1,16% | - |
| 28.06.2024 | 86,98 | 87,06 | 85,84 | 86,39 | -0,18% | - |
| 27.06.2024 | 86,98 | 87,67 | 86,51 | 86,54 | -0,47% | - |
| 26.06.2024 | 88,74 | 88,74 | 86,39 | 86,95 | -1,71% | - |
| 25.06.2024 | 87,80 | 88,56 | 87,68 | 88,47 | 0,66% | - |
| 24.06.2024 | 88,45 | 88,51 | 87,85 | 87,89 | -0,80% | - |
| 21.06.2024 | 88,58 | 88,71 | 87,99 | 88,59 | -0,14% | - |
| 20.06.2024 | 88,73 | 88,92 | 87,96 | 88,71 | -0,06% | - |
| 19.06.2024 | 89,11 | 89,12 | 88,68 | 88,76 | -0,45% | - |
| 18.06.2024 | 89,43 | 89,64 | 88,47 | 89,16 | -0,13% | - |
| 17.06.2024 | 90,20 | 90,20 | 88,81 | 89,27 | -0,11% | - |
| 14.06.2024 | 89,39 | 90,43 | 89,13 | 89,38 | 0,01% | - |
| 13.06.2024 | 87,60 | 89,73 | 87,46 | 89,37 | 2,25% | - |
| 12.06.2024 | 86,76 | 87,44 | 86,46 | 87,40 | 0,74% | - |
| 11.06.2024 | 86,66 | 87,43 | 86,37 | 86,76 | -0,01% | - |
| 10.06.2024 | 87,15 | 87,92 | 86,43 | 86,77 | -1,62% | - |
| 07.06.2024 | 86,95 | 88,34 | 86,74 | 88,20 | 1,47% | - |
| 06.06.2024 | 86,11 | 87,20 | 86,10 | 86,92 | 1,06% | - |
| 05.06.2024 | 85,44 | 86,45 | 85,43 | 86,01 | 1,03% | - |
| 04.06.2024 | 84,65 | 86,17 | 84,65 | 85,14 | 0,62% | - |
| 03.06.2024 | 84,36 | 84,82 | 84,05 | 84,61 | 0,97% | - |
| 31.05.2024 | 84,08 | 84,84 | 83,48 | 83,80 | -0,24% | - |