118,455NOK
0,48%
Echtzeit-Aktienkurs Entra ASA
Bid:
Ask:
Aktienkurse zur Entra ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 118,95 | 118,99 | 118,22 | 118,58 | -0,22% | - |
| 14.10.2025 | 117,80 | 119,89 | 117,31 | 118,85 | 0,82% | - |
| 13.10.2025 | 117,46 | 118,25 | 116,70 | 117,88 | 1,89% | - |
| 09.10.2025 | 115,66 | 116,59 | 115,55 | 115,69 | 0,20% | - |
| 08.10.2025 | 117,17 | 117,17 | 115,24 | 115,47 | -0,26% | - |
| 07.10.2025 | 115,85 | 116,78 | 115,64 | 115,76 | -0,23% | - |
| 06.10.2025 | 116,70 | 117,01 | 116,03 | 116,03 | -0,56% | - |
| 02.10.2025 | 118,44 | 118,58 | 116,67 | 116,68 | -1,63% | - |
| 01.10.2025 | 118,73 | 119,58 | 118,04 | 118,62 | -0,03% | - |
| 30.09.2025 | 119,81 | 119,95 | 118,58 | 118,65 | -1,02% | - |
| 29.09.2025 | 120,06 | 120,24 | 119,42 | 119,87 | -0,32% | - |
| 25.09.2025 | 121,35 | 122,01 | 120,10 | 120,26 | -0,83% | - |
| 24.09.2025 | 121,22 | 121,82 | 120,53 | 121,27 | 0,13% | - |
| 23.09.2025 | 120,76 | 121,71 | 120,45 | 121,11 | 0,38% | - |
| 22.09.2025 | 122,68 | 122,68 | 120,53 | 120,66 | -3,22% | - |
| 18.09.2025 | 123,48 | 126,32 | 123,00 | 124,67 | 0,85% | - |
| 17.09.2025 | 123,42 | 123,91 | 122,52 | 123,61 | 0,44% | - |
| 16.09.2025 | 123,68 | 124,16 | 123,04 | 123,08 | -0,67% | - |
| 15.09.2025 | 123,46 | 124,78 | 123,39 | 123,91 | 0,11% | - |
| 11.09.2025 | 122,89 | 123,86 | 122,53 | 123,76 | 1,18% | - |
| 10.09.2025 | 123,36 | 123,41 | 122,06 | 122,33 | -0,78% | - |
| 09.09.2025 | 122,89 | 123,86 | 122,89 | 123,28 | 0,22% | - |
| 08.09.2025 | 121,81 | 123,82 | 121,81 | 123,01 | -0,36% | - |
| 05.09.2025 | 121,22 | 123,61 | 120,40 | 123,45 | 1,80% | - |
| 04.09.2025 | 120,86 | 122,61 | 120,86 | 121,27 | 0,29% | - |
| 03.09.2025 | 120,27 | 122,01 | 120,27 | 120,92 | 0,53% | - |
| 02.09.2025 | 121,70 | 122,14 | 120,25 | 120,28 | -1,47% | - |
| 01.09.2025 | 121,47 | 122,72 | 121,42 | 122,07 | 0,52% | - |
| 29.08.2025 | 123,32 | 123,32 | 120,39 | 121,43 | -1,96% | - |
| 28.08.2025 | 125,36 | 125,55 | 123,46 | 123,86 | -0,94% | - |
| 27.08.2025 | 126,88 | 126,88 | 125,03 | 125,03 | -1,54% | - |
| 26.08.2025 | 127,27 | 127,48 | 126,84 | 126,99 | -0,29% | - |
| 25.08.2025 | 127,15 | 127,36 | 126,34 | 127,36 | 0,04% | - |
| 22.08.2025 | 125,73 | 127,31 | 125,73 | 127,31 | 1,30% | - |
| 21.08.2025 | 126,66 | 126,84 | 125,48 | 125,67 | -0,88% | - |
| 20.08.2025 | 125,04 | 126,81 | 124,99 | 126,78 | 1,44% | - |
| 19.08.2025 | 125,00 | 125,80 | 124,91 | 124,98 | 0,05% | - |
| 18.08.2025 | 124,37 | 126,56 | 124,37 | 124,91 | -0,52% | - |
| 15.08.2025 | 124,94 | 125,94 | 124,87 | 125,56 | 0,70% | - |
| 14.08.2025 | 125,29 | 126,50 | 124,58 | 124,69 | -0,67% | - |
| 13.08.2025 | 127,28 | 127,79 | 125,53 | 125,53 | -1,78% | - |
| 12.08.2025 | 128,75 | 128,86 | 127,69 | 127,80 | -0,88% | - |
| 11.08.2025 | 128,69 | 129,14 | 128,61 | 128,94 | 0,15% | - |
| 08.08.2025 | 128,27 | 129,99 | 128,20 | 128,75 | 0,08% | - |
| 07.08.2025 | 128,10 | 129,18 | 127,99 | 128,64 | 0,53% | - |
| 06.08.2025 | 128,49 | 130,11 | 127,86 | 127,97 | -0,52% | - |
| 05.08.2025 | 129,52 | 129,52 | 127,88 | 128,63 | 1,03% | - |
| 04.08.2025 | 126,67 | 127,58 | 126,67 | 127,32 | -0,22% | - |
| 30.07.2025 | 127,40 | 127,60 | 127,40 | 127,60 | -2,00% | 5.000,00 |
| 22.07.2025 | 130,20 | 130,20 | 130,20 | 130,20 | 2,20% | 146,00 |
| 04.07.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -4,35% | 82,00 |
| 02.07.2025 | 133,20 | 133,20 | 133,20 | 133,20 | 1,99% | 194,00 |
| 26.06.2025 | 129,60 | 131,20 | 129,40 | 130,60 | 1,40% | 422,00 |
| 25.06.2025 | 128,80 | 128,80 | 128,80 | 128,80 | 6,98% | 110,00 |
| 17.06.2025 | 120,40 | 120,40 | 120,40 | 120,40 | -0,50% | 43,00 |
| 22.05.2025 | 121,00 | 121,00 | 121,00 | 121,00 | -1,63% | 100,00 |
| 19.05.2025 | 125,40 | 125,40 | 123,00 | 123,00 | -1,13% | 242,00 |
| 16.05.2025 | 124,40 | 124,40 | 124,40 | 124,40 | 0,81% | 175,00 |
| 14.05.2025 | 123,40 | 123,40 | 123,40 | 123,40 | 5,29% | 76,00 |
| 23.04.2025 | 117,80 | 117,80 | 117,20 | 117,20 | 4,83% | 500,00 |
| 07.04.2025 | 111,80 | 111,80 | 111,80 | 111,80 | -6,83% | 124,00 |
| 31.03.2025 | 120,40 | 120,40 | 120,00 | 120,00 | 5,82% | 3.000,00 |
| 03.03.2025 | 113,40 | 113,40 | 113,40 | 113,40 | -1,22% | 1.000,00 |
| 25.02.2025 | 114,80 | 114,80 | 114,80 | 114,80 | -2,88% | 111,00 |
| 13.02.2025 | 110,00 | 118,20 | 110,00 | 118,20 | -0,51% | 2.010,00 |
| 10.02.2025 | 118,80 | 118,80 | 118,80 | 118,80 | 2,77% | 120,00 |
| 26.11.2024 | 115,60 | 115,60 | 115,60 | 115,60 | 5,09% | 460,00 |
| 21.11.2024 | 110,00 | 110,00 | 110,00 | 110,00 | 0,18% | 200,00 |
| 20.11.2024 | 109,80 | 109,80 | 109,80 | 109,80 | -2,14% | 100,00 |
| 19.11.2024 | 112,20 | 112,20 | 112,20 | 112,20 | -1,23% | 100,00 |
| 18.11.2024 | 113,60 | 113,60 | 113,60 | 113,60 | -7,79% | 100,00 |
| 18.10.2024 | 123,20 | 123,20 | 123,20 | 123,20 | -7,37% | 45,00 |
| 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 | 1,71% | 45,00 |
| 05.09.2024 | 129,20 | 129,20 | 128,40 | 128,40 | 1,74% | 2.444,00 |
| 03.09.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -4,10% | 44,00 |
| 27.08.2024 | 131,60 | 131,60 | 131,60 | 131,60 | 6,65% | 44,00 |
| 02.08.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -5,08% | 2.000,00 |
| 18.07.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 10,54% | 280,00 |
| 09.07.2024 | 117,80 | 117,80 | 117,60 | 117,60 | 16,21% | 2.100,00 |
| 25.04.2024 | 101,20 | 101,20 | 101,20 | 101,20 | -2,69% | 52,00 |
| 23.04.2024 | 102,80 | 104,00 | 102,80 | 104,00 | -7,56% | 202,00 |
| 21.03.2024 | 110,60 | 112,50 | 110,60 | 112,50 | 4,55% | 1.052,00 |
| 05.03.2024 | 107,60 | 107,60 | 107,60 | 107,60 | -5,20% | 24,00 |
| 03.01.2024 | 114,40 | 114,40 | 113,50 | 113,50 | 2,71% | 1.210,00 |
| 14.12.2023 | 111,70 | 111,70 | 110,50 | 110,50 | 0,45% | 5.000,00 |
| 07.12.2023 | 110,00 | 110,00 | 110,00 | 110,00 | 8,91% | 3.000,00 |
| 28.11.2023 | 101,00 | 101,00 | 101,00 | 101,00 | 2,02% | 200,00 |
| 17.11.2023 | 99,00 | 99,00 | 99,00 | 99,00 | 17,16% | 1.621,00 |
| 01.11.2023 | 84,50 | 84,50 | 84,50 | 84,50 | 0,00% | 350,00 |
| 30.10.2023 | 83,90 | 84,50 | 83,90 | 84,50 | -13,78% | 1.621,00 |
| 14.09.2023 | 98,00 | 98,00 | 98,00 | 98,00 | 0,31% | 200,00 |
| 01.09.2023 | 97,70 | 97,70 | 97,70 | 97,70 | -0,46% | 1.000,00 |
| 28.08.2023 | 98,15 | 98,15 | 98,15 | 98,15 | -0,10% | 145,00 |
| 14.08.2023 | 98,25 | 98,25 | 98,25 | 98,25 | 3,37% | 200,00 |
| 09.08.2023 | 95,05 | 95,05 | 95,05 | 95,05 | -3,99% | 210,00 |
| 26.07.2023 | 99,00 | 99,00 | 99,00 | 99,00 | 0,30% | 24,00 |
| 25.07.2023 | 98,70 | 98,70 | 98,70 | 98,70 | 0,71% | 2.000,00 |
| 24.07.2023 | 98,00 | 98,00 | 98,00 | 98,00 | -0,96% | 300,00 |
| 20.07.2023 | 98,95 | 98,95 | 98,95 | 98,95 | -1,05% | 200,00 |