10,300€
1,58%
Echtzeit-Aktienkurs ENTRA ASA NK 1
Bid:
Ask:
Aktienkurse zur ENTRA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,12 | 10,59 | 10,12 | 10,52 | 1,54% | - |
| 03.12.2024 | 10,08 | 10,38 | 10,08 | 10,36 | 0,58% | - |
| 02.12.2024 | 10,37 | 10,38 | 10,27 | 10,30 | -0,48% | - |
| 29.11.2024 | 10,30 | 10,40 | 10,25 | 10,35 | 0,49% | - |
| 28.11.2024 | 10,04 | 10,37 | 10,04 | 10,30 | 0,19% | - |
| 27.11.2024 | 9,92 | 10,29 | 9,92 | 10,28 | 3,84% | - |
| 26.11.2024 | 10,12 | 10,13 | 9,86 | 9,90 | -2,13% | - |
| 25.11.2024 | 10,15 | 10,27 | 10,02 | 10,12 | -0,49% | - |
| 22.11.2024 | 9,69 | 10,19 | 9,69 | 10,17 | 4,85% | - |
| 21.11.2024 | 9,51 | 9,76 | 9,34 | 9,70 | 2,11% | - |
| 20.11.2024 | 9,53 | 9,65 | 9,45 | 9,50 | -1,04% | - |
| 19.11.2024 | 9,69 | 9,81 | 9,54 | 9,60 | -0,93% | - |
| 18.11.2024 | 9,80 | 9,80 | 9,56 | 9,69 | -1,12% | - |
| 15.11.2024 | 9,78 | 9,84 | 9,74 | 9,80 | 0,05% | - |
| 14.11.2024 | 9,66 | 9,86 | 9,60 | 9,79 | 1,19% | - |
| 13.11.2024 | 9,56 | 9,84 | 9,56 | 9,68 | -1,23% | - |
| 12.11.2024 | 9,95 | 9,95 | 9,72 | 9,80 | -1,56% | - |
| 11.11.2024 | 10,00 | 10,07 | 9,90 | 9,95 | -0,45% | - |
| 08.11.2024 | 9,90 | 10,08 | 9,89 | 10,00 | 0,86% | - |
| 07.11.2024 | 9,63 | 9,98 | 9,50 | 9,91 | 3,18% | - |
| 06.11.2024 | 9,80 | 9,82 | 9,50 | 9,61 | -1,79% | - |
| 05.11.2024 | 9,77 | 9,85 | 9,72 | 9,78 | 0,20% | - |
| 04.11.2024 | 9,88 | 9,88 | 9,71 | 9,76 | -1,01% | - |
| 01.11.2024 | 9,47 | 9,90 | 9,47 | 9,86 | 1,75% | - |
| 31.10.2024 | 9,90 | 10,02 | 9,68 | 9,69 | -2,07% | - |
| 30.10.2024 | 10,11 | 10,16 | 9,90 | 9,90 | -2,03% | - |
| 29.10.2024 | 10,09 | 10,24 | 10,02 | 10,10 | 0,05% | - |
| 28.10.2024 | 9,77 | 10,14 | 9,77 | 10,10 | 0,90% | - |
| 25.10.2024 | 9,83 | 10,15 | 9,83 | 10,01 | 1,06% | - |
| 24.10.2024 | 10,10 | 10,19 | 9,90 | 9,90 | -1,83% | - |
| 23.10.2024 | 10,24 | 10,25 | 10,03 | 10,09 | -1,61% | - |
| 22.10.2024 | 10,23 | 10,25 | 10,05 | 10,25 | 1,33% | - |
| 21.10.2024 | 10,10 | 10,41 | 10,10 | 10,12 | -2,08% | - |
| 18.10.2024 | 10,58 | 10,59 | 10,33 | 10,33 | -2,18% | - |
| 17.10.2024 | 11,30 | 11,30 | 10,35 | 10,56 | -6,55% | - |
| 16.10.2024 | 11,23 | 11,55 | 11,22 | 11,30 | 0,80% | - |
| 15.10.2024 | 11,38 | 11,38 | 11,17 | 11,21 | -1,49% | - |
| 14.10.2024 | 11,38 | 11,64 | 11,34 | 11,38 | -2,40% | - |
| 11.10.2024 | 11,43 | 11,66 | 11,25 | 11,66 | 1,92% | - |
| 10.10.2024 | 11,58 | 11,76 | 11,37 | 11,44 | -1,21% | - |
| 09.10.2024 | 11,56 | 11,68 | 11,46 | 11,58 | 0,17% | - |
| 08.10.2024 | 11,65 | 11,77 | 11,52 | 11,56 | -1,03% | - |
| 07.10.2024 | 11,86 | 11,89 | 11,65 | 11,68 | -1,60% | - |
| 04.10.2024 | 11,86 | 11,96 | 11,79 | 11,87 | 0,08% | - |
| 03.10.2024 | 11,86 | 11,92 | 11,72 | 11,86 | -0,08% | - |
| 02.10.2024 | 11,92 | 11,97 | 11,78 | 11,87 | -0,25% | - |
| 01.10.2024 | 11,60 | 11,96 | 11,60 | 11,90 | 2,59% | - |
| 30.09.2024 | 11,76 | 11,77 | 11,50 | 11,60 | -1,28% | - |
| 27.09.2024 | 11,60 | 11,79 | 11,60 | 11,75 | 1,12% | - |
| 26.09.2024 | 11,60 | 11,67 | 11,52 | 11,62 | 0,17% | - |
| 25.09.2024 | 11,52 | 11,84 | 11,52 | 11,60 | -1,78% | - |
| 24.09.2024 | 11,84 | 11,95 | 11,68 | 11,81 | -0,17% | - |
| 23.09.2024 | 11,58 | 11,99 | 11,58 | 11,83 | 0,17% | - |
| 20.09.2024 | 11,36 | 11,81 | 11,36 | 11,81 | 1,55% | - |
| 19.09.2024 | 11,54 | 11,85 | 11,54 | 11,63 | 0,95% | - |
| 18.09.2024 | 11,61 | 11,73 | 11,48 | 11,52 | -0,86% | - |
| 17.09.2024 | 11,40 | 11,76 | 11,40 | 11,62 | -0,26% | - |
| 16.09.2024 | 11,80 | 11,89 | 11,61 | 11,65 | -1,02% | - |
| 13.09.2024 | 11,28 | 11,81 | 11,28 | 11,77 | 2,17% | - |
| 12.09.2024 | 11,31 | 11,52 | 11,31 | 11,52 | 2,04% | - |
| 11.09.2024 | 11,25 | 11,48 | 11,19 | 11,29 | 0,36% | - |
| 10.09.2024 | 10,88 | 11,25 | 10,87 | 11,25 | 3,31% | - |
| 09.09.2024 | 11,01 | 11,01 | 10,81 | 10,89 | -1,09% | - |
| 06.09.2024 | 10,90 | 11,12 | 10,85 | 11,01 | 0,92% | - |
| 05.09.2024 | 10,76 | 11,02 | 10,71 | 10,91 | 1,39% | - |
| 04.09.2024 | 10,38 | 10,86 | 10,38 | 10,76 | 1,22% | - |
| 03.09.2024 | 10,84 | 11,10 | 10,61 | 10,63 | -4,32% | - |
| 02.09.2024 | 11,17 | 11,19 | 11,06 | 11,11 | -0,63% | - |
| 30.08.2024 | 11,17 | 11,32 | 11,16 | 11,18 | 2,57% | - |
| 29.08.2024 | 11,30 | 11,30 | 10,90 | 10,90 | -3,37% | - |
| 28.08.2024 | 11,22 | 11,31 | 11,18 | 11,28 | 0,53% | - |
| 27.08.2024 | 11,42 | 11,48 | 11,13 | 11,22 | -1,75% | - |
| 26.08.2024 | 11,21 | 11,48 | 11,14 | 11,42 | 1,78% | - |
| 23.08.2024 | 10,94 | 11,23 | 10,91 | 11,22 | 2,75% | - |
| 22.08.2024 | 10,98 | 11,07 | 10,92 | 10,92 | -0,64% | - |
| 21.08.2024 | 11,12 | 11,26 | 10,99 | 10,99 | -1,17% | - |
| 20.08.2024 | 11,15 | 11,22 | 10,97 | 11,12 | -0,27% | - |
| 19.08.2024 | 10,93 | 11,16 | 10,88 | 11,15 | 1,92% | - |
| 16.08.2024 | 10,98 | 11,08 | 10,87 | 10,94 | -0,18% | - |
| 15.08.2024 | 10,88 | 11,26 | 10,88 | 10,96 | -1,53% | - |
| 14.08.2024 | 11,04 | 11,22 | 10,99 | 11,13 | 0,82% | - |
| 13.08.2024 | 11,00 | 11,08 | 10,89 | 11,04 | 0,45% | - |
| 12.08.2024 | 10,96 | 11,09 | 10,91 | 10,99 | 0,37% | - |
| 09.08.2024 | 10,70 | 11,04 | 10,66 | 10,95 | 2,62% | - |
| 08.08.2024 | 10,74 | 10,77 | 10,46 | 10,67 | -0,65% | - |
| 07.08.2024 | 10,22 | 10,80 | 10,22 | 10,74 | 3,07% | - |
| 06.08.2024 | 10,08 | 10,44 | 10,07 | 10,42 | 3,78% | - |
| 05.08.2024 | 10,26 | 10,34 | 9,87 | 10,04 | -3,46% | - |
| 02.08.2024 | 10,53 | 10,54 | 10,20 | 10,40 | -1,23% | - |
| 01.08.2024 | 10,43 | 10,64 | 10,29 | 10,53 | 0,96% | - |
| 31.07.2024 | 10,54 | 10,67 | 10,38 | 10,43 | -0,86% | - |
| 30.07.2024 | 10,24 | 10,60 | 10,24 | 10,52 | 0,38% | - |
| 29.07.2024 | 10,39 | 10,54 | 10,36 | 10,48 | 1,06% | - |
| 26.07.2024 | 10,38 | 10,54 | 10,36 | 10,37 | -0,10% | - |
| 25.07.2024 | 10,16 | 10,42 | 10,16 | 10,38 | -1,98% | - |
| 24.07.2024 | 10,62 | 10,63 | 10,40 | 10,59 | -0,28% | - |
| 23.07.2024 | 10,72 | 10,73 | 10,52 | 10,62 | -0,93% | 100,00 |
| 22.07.2024 | 10,72 | 10,76 | 10,66 | 10,72 | -0,09% | - |
| 19.07.2024 | 10,89 | 10,96 | 10,72 | 10,73 | 0,09% | - |
| 18.07.2024 | 10,99 | 11,00 | 10,72 | 10,72 | -2,37% | - |