123,114NOK
0,85%
Echtzeit-Aktienkurs ENTRA ASA NK 1
Bid:
Ask:
Aktienkurse zur ENTRA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 121,56 | 123,51 | 121,56 | 123,10 | 0,84% | - |
| 05.06.2025 | 119,67 | 123,22 | 119,67 | 122,08 | 1,48% | - |
| 04.06.2025 | 119,55 | 120,53 | 119,38 | 120,30 | 0,71% | - |
| 03.06.2025 | 117,94 | 119,45 | 117,92 | 119,45 | 1,34% | - |
| 02.06.2025 | 119,19 | 119,19 | 117,64 | 117,86 | -1,19% | - |
| 30.05.2025 | 117,09 | 121,80 | 117,09 | 119,28 | 1,58% | - |
| 29.05.2025 | 117,13 | 117,43 | 117,13 | 117,42 | -0,02% | - |
| 28.05.2025 | 117,21 | 118,45 | 116,87 | 117,44 | 0,17% | - |
| 27.05.2025 | 118,95 | 120,34 | 117,04 | 117,24 | -1,39% | - |
| 26.05.2025 | 120,55 | 120,59 | 118,75 | 118,89 | -1,51% | - |
| 23.05.2025 | 121,30 | 122,56 | 120,65 | 120,71 | -0,24% | - |
| 22.05.2025 | 121,00 | 121,00 | 121,00 | 121,00 | -2,11% | 100,00 |
| 21.05.2025 | 124,03 | 124,13 | 122,68 | 123,60 | -0,63% | - |
| 20.05.2025 | 123,43 | 125,09 | 123,37 | 124,39 | 1,13% | - |
| 19.05.2025 | 125,40 | 125,40 | 123,00 | 123,00 | -2,14% | 242,00 |
| 16.05.2025 | 123,75 | 125,69 | 123,75 | 125,69 | 1,70% | - |
| 15.05.2025 | 122,72 | 123,85 | 122,21 | 123,59 | 0,65% | - |
| 14.05.2025 | 123,95 | 124,44 | 122,72 | 122,79 | -0,93% | - |
| 13.05.2025 | 123,50 | 125,07 | 122,93 | 123,94 | 0,18% | - |
| 12.05.2025 | 124,39 | 124,83 | 122,44 | 123,71 | -0,45% | - |
| 09.05.2025 | 122,10 | 124,27 | 122,10 | 124,27 | 1,93% | - |
| 08.05.2025 | 122,14 | 123,04 | 121,81 | 121,92 | -0,25% | - |
| 07.05.2025 | 119,94 | 122,62 | 119,94 | 122,22 | 1,73% | - |
| 06.05.2025 | 121,03 | 121,45 | 120,10 | 120,14 | -0,81% | - |
| 05.05.2025 | 119,81 | 121,73 | 119,75 | 121,12 | 0,86% | - |
| 02.05.2025 | 119,62 | 121,08 | 118,27 | 120,09 | 0,31% | - |
| 30.04.2025 | 120,43 | 120,49 | 119,51 | 119,72 | 1,01% | - |
| 29.04.2025 | 118,86 | 119,36 | 118,33 | 118,51 | -0,80% | - |
| 28.04.2025 | 118,33 | 119,47 | 117,58 | 119,47 | 1,03% | - |
| 25.04.2025 | 118,11 | 118,70 | 117,76 | 118,26 | 0,10% | - |
| 24.04.2025 | 117,95 | 119,10 | 117,95 | 118,13 | 0,25% | - |
| 23.04.2025 | 117,53 | 117,92 | 117,13 | 117,84 | 0,07% | - |
| 22.04.2025 | 118,86 | 120,10 | 117,75 | 117,75 | -0,82% | - |
| 17.04.2025 | 118,69 | 118,76 | 118,69 | 118,72 | -0,01% | - |
| 16.04.2025 | 117,91 | 118,75 | 117,59 | 118,73 | 0,57% | - |
| 15.04.2025 | 114,74 | 118,34 | 114,74 | 118,06 | 2,95% | - |
| 14.04.2025 | 114,60 | 115,26 | 113,59 | 114,68 | 0,39% | - |
| 11.04.2025 | 112,93 | 114,23 | 111,77 | 114,23 | 1,19% | - |
| 10.04.2025 | 110,27 | 114,40 | 110,27 | 112,89 | 3,35% | - |
| 09.04.2025 | 110,53 | 110,67 | 106,43 | 109,23 | -1,05% | - |
| 08.04.2025 | 112,19 | 112,19 | 108,14 | 110,39 | -1,27% | - |
| 07.04.2025 | 111,80 | 111,80 | 111,80 | 111,80 | -3,16% | 124,00 |
| 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% | - |