115,434NOK
-3,12%
Echtzeit-Aktienkurs Entra ASA
Bid:
Ask:
Aktienkurse zur Entra ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 118,60 | 119,62 | 114,76 | 115,45 | -3,10% | - |
| 03.04.2025 | 116,28 | 119,49 | 115,47 | 119,15 | 2,08% | - |
| 02.04.2025 | 119,33 | 119,33 | 116,06 | 116,72 | -2,44% | - |
| 01.04.2025 | 120,87 | 121,89 | 119,61 | 119,63 | -1,32% | - |
| 31.03.2025 | 122,44 | 122,44 | 120,10 | 121,23 | -1,06% | - |
| 28.03.2025 | 121,60 | 123,69 | 121,24 | 122,53 | 0,33% | - |
| 27.03.2025 | 119,63 | 122,20 | 118,80 | 122,12 | 1,11% | - |
| 26.03.2025 | 115,09 | 122,65 | 115,09 | 120,78 | 4,82% | - |
| 25.03.2025 | 111,18 | 115,25 | 111,18 | 115,23 | 3,67% | - |
| 24.03.2025 | 111,43 | 111,92 | 111,09 | 111,15 | -0,17% | - |
| 21.03.2025 | 111,42 | 112,15 | 111,10 | 111,34 | -0,09% | - |
| 20.03.2025 | 110,23 | 111,46 | 110,23 | 111,44 | 0,84% | - |
| 19.03.2025 | 110,68 | 111,24 | 110,50 | 110,51 | -0,17% | - |
| 18.03.2025 | 110,86 | 111,34 | 110,53 | 110,70 | -0,68% | - |
| 17.03.2025 | 110,69 | 111,57 | 110,49 | 111,45 | 0,69% | - |
| 14.03.2025 | 110,32 | 111,05 | 110,28 | 110,69 | 0,08% | - |
| 13.03.2025 | 109,76 | 110,81 | 109,76 | 110,61 | 0,07% | - |
| 12.03.2025 | 110,81 | 111,01 | 110,53 | 110,53 | -0,24% | - |
| 11.03.2025 | 110,89 | 111,08 | 110,71 | 110,80 | -0,01% | - |
| 10.03.2025 | 111,70 | 111,77 | 110,75 | 110,81 | -0,89% | - |
| 07.03.2025 | 111,31 | 112,14 | 110,89 | 111,81 | 0,53% | - |
| 06.03.2025 | 111,56 | 111,56 | 110,60 | 111,22 | -0,34% | - |
| 05.03.2025 | 112,34 | 112,94 | 111,30 | 111,60 | -0,73% | - |
| 04.03.2025 | 113,58 | 113,58 | 112,43 | 112,43 | -0,86% | - |
| 03.03.2025 | 113,40 | 113,40 | 113,40 | 113,40 | -0,03% | 1.000,00 |
| 28.02.2025 | 114,23 | 114,50 | 113,35 | 113,43 | -0,64% | - |
| 27.02.2025 | 114,48 | 114,93 | 114,12 | 114,16 | -0,64% | - |
| 26.02.2025 | 115,57 | 116,45 | 114,71 | 114,90 | -0,54% | - |
| 25.02.2025 | 103,67 | 116,44 | 103,67 | 115,52 | -0,20% | - |
| 24.02.2025 | 114,49 | 117,20 | 114,49 | 115,75 | 0,60% | - |
| 21.02.2025 | 115,68 | 116,92 | 114,76 | 115,06 | -1,04% | - |
| 20.02.2025 | 114,31 | 116,66 | 114,31 | 116,27 | 1,77% | - |
| 19.02.2025 | 114,59 | 115,94 | 113,31 | 114,24 | -1,16% | - |
| 18.02.2025 | 116,68 | 117,04 | 115,34 | 115,59 | -0,94% | - |
| 17.02.2025 | 116,32 | 117,07 | 116,06 | 116,69 | -0,63% | - |
| 14.02.2025 | 117,02 | 119,48 | 116,65 | 117,43 | 0,50% | - |
| 13.02.2025 | 109,98 | 119,70 | 109,90 | 116,85 | 5,81% | - |
| 12.02.2025 | 117,31 | 117,31 | 108,10 | 110,43 | -6,05% | - |
| 11.02.2025 | 118,63 | 118,63 | 117,36 | 117,54 | -1,21% | - |
| 10.02.2025 | 117,82 | 119,35 | 117,82 | 118,98 | 0,05% | - |
| 07.02.2025 | 118,96 | 120,56 | 118,80 | 118,92 | -0,59% | - |
| 06.02.2025 | 120,22 | 120,67 | 119,38 | 119,63 | -0,23% | - |
| 05.02.2025 | 117,09 | 119,94 | 116,58 | 119,91 | 2,33% | - |
| 04.02.2025 | 115,51 | 117,68 | 115,51 | 117,18 | 1,33% | - |
| 03.02.2025 | 116,96 | 116,96 | 115,12 | 115,64 | -1,19% | - |
| 31.01.2025 | 116,58 | 117,17 | 115,89 | 117,03 | -0,35% | - |
| 30.01.2025 | 115,26 | 118,66 | 115,26 | 117,45 | 1,76% | - |
| 29.01.2025 | 116,93 | 117,12 | 115,42 | 115,42 | -1,18% | - |
| 28.01.2025 | 115,84 | 116,81 | 115,46 | 116,80 | 0,66% | - |
| 27.01.2025 | 113,74 | 117,35 | 113,21 | 116,03 | 2,06% | - |
| 24.01.2025 | 112,75 | 116,50 | 112,75 | 113,69 | 0,93% | - |
| 23.01.2025 | 111,87 | 112,93 | 111,87 | 112,64 | 0,22% | - |
| 22.01.2025 | 113,19 | 113,65 | 112,17 | 112,39 | -0,66% | - |
| 21.01.2025 | 113,39 | 113,57 | 112,71 | 113,14 | -0,38% | - |
| 20.01.2025 | 114,51 | 114,51 | 113,26 | 113,57 | -1,17% | - |
| 17.01.2025 | 113,89 | 115,48 | 113,89 | 114,91 | 1,00% | - |
| 16.01.2025 | 113,70 | 114,88 | 112,97 | 113,78 | -0,06% | - |
| 15.01.2025 | 110,52 | 114,25 | 110,52 | 113,84 | 3,24% | - |
| 14.01.2025 | 109,07 | 110,68 | 109,07 | 110,28 | 1,03% | - |
| 13.01.2025 | 111,10 | 111,22 | 109,15 | 109,15 | -1,58% | - |
| 10.01.2025 | 112,46 | 112,64 | 110,71 | 110,90 | -1,35% | - |
| 09.01.2025 | 112,31 | 113,30 | 112,03 | 112,42 | 0,33% | - |
| 08.01.2025 | 112,68 | 113,18 | 110,35 | 112,05 | -0,72% | - |
| 07.01.2025 | 114,45 | 114,65 | 112,86 | 112,86 | -1,51% | - |
| 06.01.2025 | 114,90 | 115,39 | 114,32 | 114,59 | -0,46% | - |
| 03.01.2025 | 116,23 | 116,23 | 114,68 | 115,12 | -0,81% | - |
| 02.01.2025 | 114,93 | 116,56 | 114,93 | 116,06 | 0,92% | - |
| 30.12.2024 | 115,11 | 115,30 | 114,56 | 115,00 | 0,27% | - |
| 27.12.2024 | 114,47 | 115,31 | 114,09 | 114,69 | 0,75% | - |
| 23.12.2024 | 114,12 | 114,12 | 113,42 | 113,83 | 0,03% | - |
| 20.12.2024 | 112,71 | 114,03 | 112,67 | 113,80 | 1,01% | - |
| 19.12.2024 | 116,08 | 116,08 | 112,56 | 112,66 | -3,41% | - |
| 18.12.2024 | 116,01 | 117,70 | 115,86 | 116,64 | 0,68% | - |
| 17.12.2024 | 115,49 | 116,08 | 114,82 | 115,85 | 0,44% | - |
| 16.12.2024 | 116,99 | 117,25 | 115,25 | 115,35 | -1,51% | - |
| 13.12.2024 | 116,66 | 117,23 | 115,80 | 117,12 | 0,62% | - |
| 12.12.2024 | 117,44 | 117,84 | 115,31 | 116,40 | -0,61% | - |
| 11.12.2024 | 117,43 | 118,27 | 117,02 | 117,11 | -0,57% | - |
| 10.12.2024 | 118,67 | 118,67 | 115,84 | 117,79 | -1,29% | - |
| 09.12.2024 | 120,54 | 121,14 | 118,97 | 119,33 | -1,09% | - |
| 06.12.2024 | 119,47 | 120,69 | 119,46 | 120,65 | 2,00% | - |
| 05.12.2024 | 122,16 | 122,40 | 118,28 | 118,28 | -3,19% | - |
| 04.12.2024 | 120,04 | 122,18 | 120,04 | 122,18 | 1,46% | - |
| 03.12.2024 | 119,52 | 120,54 | 119,36 | 120,42 | 0,27% | - |
| 02.12.2024 | 120,75 | 120,76 | 119,82 | 120,10 | -0,58% | - |
| 29.11.2024 | 120,23 | 121,13 | 120,21 | 120,80 | 0,58% | - |
| 28.11.2024 | 120,17 | 120,81 | 119,95 | 120,10 | -0,05% | - |
| 27.11.2024 | 116,07 | 120,17 | 116,07 | 120,17 | 3,95% | - |
| 26.11.2024 | 115,60 | 115,60 | 115,60 | 115,60 | -1,90% | 460,00 |
| 25.11.2024 | 117,56 | 118,39 | 116,28 | 117,84 | 0,51% | - |
| 22.11.2024 | 112,42 | 117,50 | 112,42 | 117,24 | 4,75% | - |
| 21.11.2024 | 110,69 | 113,26 | 109,89 | 111,93 | 1,10% | - |
| 20.11.2024 | 111,60 | 112,15 | 110,14 | 110,71 | -0,81% | - |
| 19.11.2024 | 113,14 | 113,24 | 111,41 | 111,61 | -1,14% | - |
| 18.11.2024 | 114,26 | 114,26 | 112,36 | 112,90 | -1,34% | - |
| 15.11.2024 | 114,90 | 114,92 | 114,32 | 114,44 | -0,42% | - |
| 14.11.2024 | 113,63 | 115,58 | 113,58 | 114,92 | 0,98% | - |
| 13.11.2024 | 115,31 | 115,39 | 113,78 | 113,81 | -1,21% | - |
| 12.11.2024 | 116,59 | 116,59 | 114,73 | 115,20 | -1,50% | - |
| 11.11.2024 | 118,01 | 118,24 | 116,93 | 116,95 | -0,74% | - |