117,034NOK
0,21%
Echtzeit-Aktienkurs Entra ASA
Bid:
Ask:
Aktienkurse zur Entra ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 116,95 | 117,51 | 116,38 | 117,02 | 0,19% | - |
| 04.11.2024 | 118,25 | 118,25 | 116,57 | 116,79 | -1,20% | - |
| 01.11.2024 | 116,08 | 118,22 | 116,08 | 118,22 | 1,92% | - |
| 31.10.2024 | 118,12 | 118,18 | 115,98 | 115,99 | -1,56% | - |
| 30.10.2024 | 119,53 | 120,33 | 117,83 | 117,83 | -1,60% | - |
| 29.10.2024 | 120,24 | 121,24 | 119,01 | 119,75 | -0,22% | - |
| 28.10.2024 | 118,76 | 120,01 | 118,72 | 120,01 | 1,22% | - |
| 25.10.2024 | 118,54 | 120,02 | 118,40 | 118,57 | -0,30% | - |
| 24.10.2024 | 119,56 | 120,11 | 118,92 | 118,92 | -0,50% | - |
| 23.10.2024 | 120,36 | 120,63 | 119,08 | 119,52 | -1,05% | - |
| 22.10.2024 | 120,81 | 120,88 | 119,12 | 120,79 | 0,31% | - |
| 21.10.2024 | 122,74 | 122,83 | 120,42 | 120,42 | -1,84% | - |
| 18.10.2024 | 124,93 | 124,93 | 122,67 | 122,68 | -1,89% | - |
| 17.10.2024 | 133,73 | 133,73 | 124,96 | 125,05 | -6,65% | - |
| 16.10.2024 | 132,98 | 134,97 | 132,98 | 133,96 | 1,33% | - |
| 15.10.2024 | 133,61 | 133,61 | 131,96 | 132,20 | -1,35% | - |
| 14.10.2024 | 135,93 | 136,00 | 133,63 | 134,01 | -1,75% | - |
| 11.10.2024 | 133,84 | 136,41 | 133,41 | 136,39 | 1,64% | - |
| 10.10.2024 | 136,99 | 137,30 | 134,12 | 134,19 | -1,75% | - |
| 09.10.2024 | 135,66 | 137,32 | 135,48 | 136,58 | 0,60% | - |
| 08.10.2024 | 136,66 | 137,32 | 135,76 | 135,76 | -0,49% | - |
| 07.10.2024 | 138,70 | 138,70 | 136,20 | 136,43 | -1,72% | - |
| 04.10.2024 | 138,81 | 139,74 | 138,65 | 138,83 | 0,02% | - |
| 03.10.2024 | 138,60 | 139,51 | 137,56 | 138,80 | 0,14% | - |
| 02.10.2024 | 139,75 | 139,75 | 137,91 | 138,60 | -0,86% | - |
| 01.10.2024 | 136,37 | 139,93 | 136,37 | 139,81 | 2,67% | - |
| 30.09.2024 | 137,85 | 137,90 | 135,62 | 136,16 | -1,20% | - |
| 27.09.2024 | 136,93 | 138,29 | 136,93 | 137,81 | 0,68% | - |
| 26.09.2024 | 136,62 | 137,45 | 136,24 | 136,88 | 0,22% | - |
| 25.09.2024 | 137,25 | 137,69 | 135,92 | 136,58 | -0,61% | - |
| 24.09.2024 | 137,86 | 138,36 | 135,94 | 137,42 | -0,28% | - |
| 23.09.2024 | 135,74 | 139,37 | 135,74 | 137,81 | 1,81% | - |
| 20.09.2024 | 136,06 | 136,27 | 135,26 | 135,36 | -0,62% | - |
| 19.09.2024 | 136,01 | 138,42 | 136,01 | 136,21 | 0,47% | - |
| 18.09.2024 | 137,27 | 137,29 | 135,28 | 135,57 | -1,04% | - |
| 17.09.2024 | 136,99 | 138,05 | 136,13 | 136,99 | -0,21% | - |
| 16.09.2024 | 139,29 | 139,67 | 137,28 | 137,28 | -1,20% | - |
| 13.09.2024 | 137,27 | 139,66 | 137,27 | 138,95 | 1,59% | - |
| 12.09.2024 | 135,17 | 137,02 | 135,17 | 136,78 | 1,28% | - |
| 11.09.2024 | 134,67 | 136,74 | 134,50 | 135,04 | 1,54% | - |
| 10.09.2024 | 133,00 | 133,00 | 133,00 | 133,00 | 1,84% | 1.000,00 |
| 09.09.2024 | 130,60 | 130,60 | 130,60 | 130,60 | -0,17% | 45,00 |
| 06.09.2024 | 128,63 | 130,82 | 128,15 | 130,82 | 1,89% | - |
| 05.09.2024 | 129,20 | 129,20 | 128,40 | 128,40 | 1,18% | 2.444,00 |
| 04.09.2024 | 124,49 | 128,13 | 124,42 | 126,90 | 0,55% | - |
| 03.09.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -3,10% | 44,00 |
| 02.09.2024 | 131,08 | 131,10 | 129,97 | 130,24 | -0,89% | - |
| 30.08.2024 | 129,60 | 131,54 | 129,60 | 131,41 | 1,24% | - |
| 29.08.2024 | 131,64 | 131,64 | 129,80 | 129,80 | -1,46% | - |
| 28.08.2024 | 131,26 | 132,19 | 131,19 | 131,72 | 0,33% | - |
| 27.08.2024 | 134,50 | 134,67 | 131,11 | 131,29 | -2,31% | - |
| 26.08.2024 | 131,27 | 134,57 | 131,17 | 134,39 | 2,63% | - |
| 23.08.2024 | 128,73 | 130,96 | 128,73 | 130,95 | 1,72% | - |
| 22.08.2024 | 128,71 | 130,04 | 128,31 | 128,74 | -0,08% | - |
| 21.08.2024 | 130,25 | 130,97 | 128,81 | 128,84 | -0,80% | - |
| 20.08.2024 | 130,30 | 130,65 | 128,58 | 129,88 | -0,41% | - |
| 19.08.2024 | 128,80 | 130,43 | 128,31 | 130,42 | 1,27% | - |
| 16.08.2024 | 129,36 | 130,20 | 128,46 | 128,78 | -0,41% | - |
| 15.08.2024 | 130,94 | 132,29 | 129,31 | 129,31 | -1,59% | - |
| 14.08.2024 | 130,37 | 131,82 | 129,79 | 131,40 | 0,83% | - |
| 13.08.2024 | 129,91 | 130,32 | 128,59 | 130,31 | 0,41% | - |
| 12.08.2024 | 129,28 | 130,17 | 128,89 | 129,78 | 0,43% | - |
| 09.08.2024 | 126,25 | 130,37 | 126,25 | 129,22 | 2,34% | - |
| 08.08.2024 | 126,79 | 126,79 | 124,32 | 126,27 | -0,41% | - |
| 07.08.2024 | 124,44 | 127,11 | 124,37 | 126,79 | 2,09% | - |
| 06.08.2024 | 121,90 | 124,79 | 121,90 | 124,20 | 2,36% | - |
| 05.08.2024 | 123,42 | 123,42 | 119,59 | 121,34 | -2,30% | - |
| 02.08.2024 | 123,96 | 124,44 | 121,16 | 124,20 | -0,18% | - |
| 01.08.2024 | 122,79 | 124,84 | 122,26 | 124,41 | 1,08% | - |
| 31.07.2024 | 124,61 | 125,57 | 122,90 | 123,08 | -1,23% | - |
| 30.07.2024 | 124,79 | 125,78 | 124,57 | 124,62 | -0,14% | - |
| 29.07.2024 | 124,03 | 125,33 | 124,00 | 124,80 | 0,54% | - |
| 26.07.2024 | 124,28 | 125,31 | 124,12 | 124,12 | -0,06% | - |
| 25.07.2024 | 124,50 | 124,51 | 123,24 | 124,19 | -1,92% | - |
| 24.07.2024 | 127,04 | 127,04 | 124,69 | 126,62 | -0,39% | - |
| 23.07.2024 | 128,05 | 128,05 | 126,81 | 127,11 | -0,79% | - |
| 22.07.2024 | 127,45 | 128,33 | 127,11 | 128,12 | 0,49% | - |
| 19.07.2024 | 128,75 | 128,88 | 127,42 | 127,50 | -1,93% | - |
| 18.07.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 0,83% | 280,00 |
| 17.07.2024 | 130,11 | 130,11 | 128,39 | 128,93 | -1,10% | - |
| 16.07.2024 | 131,34 | 132,96 | 129,76 | 130,36 | 1,59% | - |
| 15.07.2024 | 124,13 | 131,16 | 124,13 | 128,33 | 3,28% | - |
| 12.07.2024 | 125,73 | 127,07 | 122,81 | 124,25 | -0,89% | - |
| 11.07.2024 | 121,39 | 125,37 | 121,39 | 125,36 | 3,52% | - |
| 10.07.2024 | 116,90 | 121,34 | 116,50 | 121,10 | 3,36% | - |
| 09.07.2024 | 115,12 | 118,37 | 115,12 | 117,16 | 1,87% | - |
| 08.07.2024 | 114,43 | 115,17 | 113,83 | 115,01 | 0,51% | - |
| 05.07.2024 | 114,80 | 115,92 | 114,42 | 114,43 | -0,35% | - |
| 04.07.2024 | 114,44 | 115,45 | 114,44 | 114,83 | 0,08% | - |
| 03.07.2024 | 114,63 | 114,75 | 114,13 | 114,74 | -0,14% | - |
| 02.07.2024 | 113,78 | 114,92 | 112,72 | 114,91 | 0,81% | - |
| 01.07.2024 | 109,63 | 114,02 | 109,63 | 113,99 | 4,46% | - |
| 28.06.2024 | 106,21 | 109,13 | 106,21 | 109,12 | 2,84% | - |
| 27.06.2024 | 105,22 | 106,12 | 104,76 | 106,10 | 0,96% | - |
| 26.06.2024 | 106,62 | 106,66 | 104,38 | 105,09 | -1,03% | - |
| 25.06.2024 | 108,44 | 108,44 | 106,12 | 106,19 | -2,22% | - |
| 24.06.2024 | 108,19 | 109,07 | 108,09 | 108,61 | 0,87% | - |
| 21.06.2024 | 108,33 | 108,33 | 107,43 | 107,67 | -0,48% | - |
| 20.06.2024 | 109,17 | 109,97 | 108,16 | 108,19 | -0,75% | - |
| 19.06.2024 | 109,33 | 109,58 | 108,94 | 109,01 | -0,08% | - |