113,554NOK
0,64%
Echtzeit-Aktienkurs Entra ASA
Bid:
Ask:
Aktienkurse zur Entra ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 113,05 | 113,87 | 112,56 | 113,86 | 0,91% | - |
| 12.02.2026 | 116,35 | 116,35 | 112,16 | 112,83 | -2,58% | - |
| 11.02.2026 | 113,87 | 118,47 | 113,87 | 115,82 | 1,92% | - |
| 10.02.2026 | 113,55 | 114,09 | 112,60 | 113,64 | -0,17% | - |
| 09.02.2026 | 113,62 | 114,67 | 113,62 | 113,84 | 0,04% | - |
| 06.02.2026 | 113,30 | 113,80 | 111,97 | 113,79 | 0,62% | - |
| 05.02.2026 | 111,73 | 113,42 | 111,08 | 113,09 | 1,09% | - |
| 04.02.2026 | 111,86 | 112,16 | 110,44 | 111,87 | 0,06% | - |
| 03.02.2026 | 113,36 | 113,42 | 111,52 | 111,80 | -1,17% | - |
| 02.02.2026 | 112,38 | 113,61 | 111,82 | 113,12 | 0,26% | - |
| 30.01.2026 | 113,69 | 114,10 | 112,79 | 112,83 | -0,59% | - |
| 29.01.2026 | 113,91 | 114,48 | 113,07 | 113,49 | -0,01% | - |
| 28.01.2026 | 113,60 | 113,66 | 112,80 | 113,50 | 0,45% | - |
| 27.01.2026 | 114,47 | 114,51 | 112,78 | 112,99 | -0,98% | - |
| 26.01.2026 | 112,64 | 114,44 | 112,31 | 114,12 | 1,68% | - |
| 23.01.2026 | 112,24 | 112,80 | 111,71 | 112,23 | -0,48% | - |
| 22.01.2026 | 111,07 | 113,52 | 111,07 | 112,77 | 1,22% | - |
| 21.01.2026 | 111,62 | 111,70 | 110,53 | 111,41 | -0,70% | - |
| 20.01.2026 | 112,91 | 113,45 | 111,98 | 112,20 | -1,19% | - |
| 19.01.2026 | 114,12 | 114,32 | 112,93 | 113,55 | -0,77% | - |
| 16.01.2026 | 114,14 | 115,13 | 113,17 | 114,43 | 0,55% | - |
| 15.01.2026 | 111,02 | 115,11 | 111,02 | 113,80 | 2,49% | - |
| 14.01.2026 | 112,34 | 112,61 | 110,26 | 111,04 | -0,97% | - |
| 13.01.2026 | 111,67 | 112,24 | 110,89 | 112,13 | 0,35% | - |
| 12.01.2026 | 112,45 | 112,71 | 111,51 | 111,73 | -0,57% | - |
| 09.01.2026 | 113,07 | 113,13 | 111,51 | 112,37 | -0,90% | - |
| 08.01.2026 | 113,49 | 114,26 | 112,99 | 113,39 | -0,05% | - |
| 07.01.2026 | 111,33 | 113,99 | 111,33 | 113,45 | 1,65% | - |
| 06.01.2026 | 112,43 | 112,91 | 111,45 | 111,61 | -0,65% | - |
| 05.01.2026 | 112,90 | 112,90 | 111,07 | 112,34 | -1,41% | - |
| 02.01.2026 | 115,63 | 115,63 | 113,52 | 113,94 | -1,32% | - |
| 30.12.2025 | 116,13 | 116,20 | 115,29 | 115,47 | -0,46% | - |
| 29.12.2025 | 112,86 | 116,01 | 112,86 | 116,00 | 1,79% | - |
| 23.12.2025 | 113,78 | 114,44 | 113,78 | 113,96 | 0,17% | - |
| 22.12.2025 | 113,41 | 113,77 | 112,62 | 113,77 | 0,26% | - |
| 18.12.2025 | 114,00 | 114,00 | 112,69 | 113,47 | -0,09% | - |
| 17.12.2025 | 111,69 | 113,58 | 111,60 | 113,58 | 1,76% | - |
| 16.12.2025 | 111,74 | 111,93 | 109,97 | 111,61 | -0,15% | - |
| 15.12.2025 | 110,93 | 111,79 | 110,77 | 111,79 | 0,68% | - |
| 11.12.2025 | 110,02 | 111,13 | 109,99 | 111,03 | 1,11% | - |
| 10.12.2025 | 110,25 | 110,25 | 109,42 | 109,81 | -0,28% | - |
| 09.12.2025 | 109,93 | 110,25 | 109,20 | 110,12 | -0,07% | - |
| 08.12.2025 | 111,57 | 111,57 | 110,13 | 110,19 | 0,36% | - |
| 04.12.2025 | 110,00 | 110,00 | 109,80 | 109,80 | -0,90% | 1.200,00 |
| 12.11.2025 | 110,80 | 110,80 | 110,80 | 110,80 | -13,17% | 114,00 |
| 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 |
| 19.07.2023 | 100,00 | 100,00 | 100,00 | 100,00 | 5,26% | 7.000,00 |
| 17.07.2023 | 94,00 | 95,00 | 94,00 | 95,00 | -4,62% | 5,00 |
| 14.07.2023 | 98,95 | 99,60 | 98,95 | 99,60 | 3,75% | 3.000,00 |