113,183NOK
-0,35%
Echtzeit-Aktienkurs Entra ASA
Bid:
Ask:
Aktienkurse zur Entra ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2023 | 96,00 | 96,00 | 96,00 | 96,00 | -7,60% | 100,00 |
| 05.06.2023 | 103,90 | 103,90 | 103,90 | 103,90 | 7,67% | 98,00 |
| 30.05.2023 | 97,05 | 97,05 | 96,50 | 96,50 | -6,67% | 120,00 |
| 23.05.2023 | 103,40 | 103,40 | 103,40 | 103,40 | -1,52% | 100,00 |
| 09.05.2023 | 105,00 | 105,00 | 105,00 | 105,00 | 1,74% | 2,00 |
| 08.05.2023 | 103,20 | 103,20 | 103,20 | 103,20 | -1,99% | 2,00 |
| 02.05.2023 | 105,30 | 105,30 | 105,30 | 105,30 | -0,57% | 100,00 |
| 28.04.2023 | 105,90 | 105,90 | 105,90 | 105,90 | -6,37% | 76,00 |
| 07.03.2023 | 113,10 | 113,10 | 113,10 | 113,10 | -1,65% | 142,00 |
| 21.02.2023 | 115,00 | 115,00 | 115,00 | 115,00 | 0,00% | 19,00 |
| 20.02.2023 | 115,00 | 115,00 | 115,00 | 115,00 | -2,79% | 331,00 |
| 16.02.2023 | 121,00 | 121,00 | 117,90 | 118,30 | -2,23% | 1.657,00 |
| 15.02.2023 | 121,00 | 121,00 | 121,00 | 121,00 | -0,82% | 3.487,00 |
| 14.02.2023 | 122,00 | 122,00 | 122,00 | 122,00 | 1,67% | 1,00 |
| 13.02.2023 | 120,00 | 120,00 | 120,00 | 120,00 | 3,45% | 65,00 |
| 10.02.2023 | 116,00 | 116,00 | 116,00 | 116,00 | -3,33% | 106,00 |
| 09.02.2023 | 120,00 | 120,00 | 120,00 | 120,00 | 0,59% | 5.000,00 |
| 06.02.2023 | 121,10 | 121,10 | 119,30 | 119,30 | -1,81% | 176,00 |
| 30.01.2023 | 121,50 | 121,50 | 121,50 | 121,50 | 0,33% | 120,00 |
| 27.01.2023 | 121,20 | 121,20 | 121,10 | 121,10 | -0,25% | 3,00 |
| 23.01.2023 | 120,90 | 121,60 | 120,90 | 121,40 | 1,42% | 158,00 |
| 19.01.2023 | 117,70 | 119,70 | 117,70 | 119,70 | -2,68% | 203,00 |
| 16.01.2023 | 123,00 | 123,00 | 123,00 | 123,00 | 10,91% | 1,00 |
| 10.01.2023 | 110,90 | 110,90 | 110,90 | 110,90 | 1,00% | 76,00 |
| 03.01.2023 | 109,80 | 109,80 | 109,80 | 109,80 | 4,37% | 87,00 |
| 28.12.2022 | 105,20 | 105,20 | 105,20 | 105,20 | -1,59% | 40,00 |
| 21.12.2022 | 106,90 | 106,90 | 106,90 | 106,90 | 6,26% | 50,00 |
| 20.12.2022 | 99,95 | 100,60 | 99,95 | 100,60 | 2,29% | 112,00 |
| 16.12.2022 | 98,55 | 98,55 | 98,35 | 98,35 | -7,83% | 40,00 |
| 15.12.2022 | 105,20 | 106,70 | 105,20 | 106,70 | -4,30% | 683,00 |
| 13.12.2022 | 103,10 | 111,50 | 103,10 | 111,50 | 6,80% | 24,00 |
| 06.12.2022 | 104,40 | 104,40 | 104,40 | 104,40 | -0,19% | 96,00 |
| 02.12.2022 | 105,40 | 105,40 | 104,60 | 104,60 | 0,67% | 106,00 |
| 01.12.2022 | 104,00 | 104,20 | 103,80 | 103,90 | 0,10% | 168,00 |
| 28.11.2022 | 103,80 | 103,80 | 103,80 | 103,80 | -4,07% | 1.000,00 |
| 24.11.2022 | 105,80 | 108,20 | 105,80 | 108,20 | -1,64% | 128,00 |