119,610NOK
-0,25%
Echtzeit-Aktienkurs Entra ASA
Bid:
Ask:
Aktienkurse zur Entra ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 120,22 | 120,67 | 119,38 | 119,62 | -0,24% | - |
| 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% | - |
| 08.11.2024 | 116,24 | 118,39 | 116,24 | 117,82 | 1,34% | - |
| 07.11.2024 | 113,86 | 116,87 | 113,73 | 116,27 | 1,80% | - |
| 06.11.2024 | 117,05 | 117,05 | 114,20 | 114,21 | -2,42% | - |
| 05.11.2024 | 116,96 | 117,51 | 116,38 | 117,04 | 0,21% | - |
| 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% | - |