79,375NOK
-0,59%
Echtzeit-Aktienkurs EUROPRIS ASA NK 1
Bid:
Ask:
Aktienkurse zur EUROPRIS ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 81,00 | 81,00 | 79,85 | 79,85 | 0,57% | 849,00 |
| 30.01.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 2,12% | 250,00 |
| 29.01.2025 | 80,05 | 80,05 | 77,75 | 77,75 | 3,74% | 251,00 |
| 22.01.2025 | 74,95 | 74,95 | 74,95 | 74,95 | 4,10% | 90,00 |
| 15.01.2025 | 72,00 | 72,00 | 72,00 | 72,00 | 0,70% | 182,00 |
| 13.01.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -3,44% | 1.800,00 |
| 09.01.2025 | 72,65 | 74,05 | 71,65 | 74,05 | -0,60% | 802,00 |
| 08.01.2025 | 74,50 | 74,50 | 74,50 | 74,50 | -0,47% | 772,00 |
| 07.01.2025 | 74,85 | 74,85 | 74,85 | 74,85 | 2,75% | 300,00 |
| 03.01.2025 | 72,85 | 72,85 | 72,85 | 72,85 | 0,69% | 1.500,00 |
| 17.12.2024 | 72,35 | 72,35 | 72,35 | 72,35 | 0,00% | 325,00 |
| 16.12.2024 | 72,35 | 72,35 | 72,35 | 72,35 | 13,14% | 1,00 |
| 21.11.2024 | 64,05 | 64,05 | 63,95 | 63,95 | -0,78% | 3.000,00 |
| 20.11.2024 | 65,30 | 65,30 | 64,45 | 64,45 | -0,77% | 6.001,00 |
| 19.11.2024 | 64,95 | 64,95 | 64,95 | 64,95 | -0,31% | 52,00 |
| 12.11.2024 | 65,15 | 65,15 | 65,15 | 65,15 | -3,62% | 46,00 |
| 06.11.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 1,96% | 175,00 |
| 09.10.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 0,00% | 1.555,00 |
| 07.10.2024 | 66,90 | 66,90 | 66,30 | 66,30 | 0,30% | 97,00 |
| 02.10.2024 | 66,10 | 66,10 | 66,10 | 66,10 | -0,08% | 253,00 |
| 20.09.2024 | 66,15 | 66,15 | 66,15 | 66,15 | -0,15% | 31,00 |
| 29.08.2024 | 66,25 | 66,25 | 66,25 | 66,25 | 5,16% | 500,00 |
| 05.08.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -8,30% | 200,00 |
| 12.07.2024 | 68,70 | 68,70 | 68,70 | 68,70 | -6,91% | 1.300,00 |
| 09.07.2024 | 73,80 | 73,80 | 73,80 | 73,80 | 2,22% | 450,00 |
| 27.06.2024 | 72,20 | 72,20 | 72,20 | 72,20 | -0,41% | 650,00 |
| 26.06.2024 | 72,50 | 72,50 | 72,50 | 72,50 | -2,95% | 90,00 |
| 17.06.2024 | 74,70 | 74,70 | 74,70 | 74,70 | 5,88% | 90,00 |
| 06.06.2024 | 70,55 | 70,55 | 70,55 | 70,55 | -2,82% | 90,00 |
| 04.06.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 5,07% | 100,00 |
| 21.05.2024 | 69,10 | 69,10 | 69,10 | 69,10 | -1,14% | 100,00 |
| 10.05.2024 | 69,80 | 70,00 | 69,80 | 69,90 | 0,72% | 81,00 |
| 08.05.2024 | 69,40 | 69,40 | 69,40 | 69,40 | 1,02% | 257,00 |
| 06.05.2024 | 68,70 | 68,70 | 68,70 | 68,70 | -0,07% | 25,00 |
| 26.04.2024 | 68,75 | 68,75 | 68,75 | 68,75 | -0,87% | 78,00 |
| 25.04.2024 | 69,20 | 69,35 | 69,20 | 69,35 | -11,37% | 4.000,00 |
| 23.04.2024 | 78,25 | 78,25 | 78,25 | 78,25 | -2,49% | 90,00 |
| 16.04.2024 | 80,25 | 80,25 | 80,25 | 80,25 | -0,80% | 2.958,00 |
| 09.04.2024 | 80,90 | 80,90 | 80,90 | 80,90 | 3,45% | 200,00 |
| 02.04.2024 | 78,35 | 78,35 | 78,20 | 78,20 | 0,90% | 3.100,00 |
| 26.03.2024 | 76,45 | 77,50 | 76,45 | 77,50 | 5,73% | 3.100,00 |
| 21.03.2024 | 73,30 | 73,30 | 73,30 | 73,30 | -2,20% | 78,00 |
| 18.03.2024 | 74,95 | 74,95 | 74,95 | 74,95 | 0,60% | 90,00 |
| 15.03.2024 | 74,10 | 74,50 | 74,10 | 74,50 | 2,41% | 114,00 |
| 06.03.2024 | 72,75 | 72,75 | 72,75 | 72,75 | -3,00% | 300,00 |
| 01.03.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 1,76% | 300,00 |
| 14.02.2024 | 73,70 | 73,70 | 73,70 | 73,70 | -1,60% | 27,00 |
| 06.02.2024 | 74,90 | 74,90 | 74,90 | 74,90 | -1,45% | 600,00 |
| 05.02.2024 | 75,95 | 76,00 | 75,75 | 76,00 | 1,00% | 2.053,00 |
| 02.02.2024 | 76,10 | 76,10 | 74,45 | 75,25 | 0,07% | 2.405,00 |
| 01.02.2024 | 75,85 | 75,85 | 74,05 | 75,20 | -5,11% | 1.798,00 |
| 31.01.2024 | 79,25 | 79,25 | 79,25 | 79,25 | -0,19% | 130,00 |
| 30.01.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -2,82% | 294,00 |
| 24.01.2024 | 81,70 | 81,70 | 81,70 | 81,70 | 0,06% | 130,00 |
| 23.01.2024 | 81,65 | 81,65 | 81,65 | 81,65 | 1,24% | 650,00 |
| 16.01.2024 | 80,65 | 80,65 | 80,65 | 80,65 | 1,83% | 250,00 |
| 10.01.2024 | 79,20 | 79,20 | 79,20 | 79,20 | 11,24% | 250,00 |
| 05.12.2023 | 71,85 | 71,85 | 71,20 | 71,20 | -1,52% | 1.385,00 |
| 01.12.2023 | 72,30 | 72,30 | 72,30 | 72,30 | 8,07% | 200,00 |
| 09.11.2023 | 66,90 | 66,90 | 66,90 | 66,90 | 9,67% | 188,00 |
| 23.10.2023 | 61,00 | 61,00 | 61,00 | 61,00 | 4,81% | 200,00 |
| 28.09.2023 | 58,20 | 58,20 | 58,20 | 58,20 | -1,94% | 600,00 |
| 18.09.2023 | 59,35 | 59,35 | 59,35 | 59,35 | -1,41% | 18,00 |
| 15.09.2023 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | 16,00 |
| 06.09.2023 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | 4,00 |
| 04.09.2023 | 60,00 | 60,00 | 60,00 | 60,00 | 0,33% | 2.735,00 |
| 29.08.2023 | 59,80 | 59,80 | 59,80 | 59,80 | -3,55% | 100,00 |
| 22.08.2023 | 62,00 | 62,00 | 62,00 | 62,00 | -0,24% | 4.343,00 |
| 14.08.2023 | 62,15 | 62,15 | 62,15 | 62,15 | 1,55% | 200,00 |
| 07.08.2023 | 61,05 | 61,20 | 61,05 | 61,20 | 1,49% | 2,00 |
| 28.07.2023 | 60,95 | 60,95 | 60,30 | 60,30 | -0,99% | 372,00 |
| 26.07.2023 | 60,90 | 60,90 | 60,90 | 60,90 | -1,46% | 113,00 |
| 25.07.2023 | 61,80 | 61,80 | 61,80 | 61,80 | -0,24% | 200,00 |
| 21.07.2023 | 61,95 | 61,95 | 61,95 | 61,95 | 0,57% | 6,00 |
| 18.07.2023 | 61,60 | 61,60 | 60,95 | 61,60 | -1,20% | 11.178,00 |
| 14.07.2023 | 62,35 | 62,35 | 62,35 | 62,35 | -7,83% | 100,00 |
| 07.07.2023 | 67,65 | 67,65 | 67,65 | 67,65 | -0,81% | 684,00 |
| 06.07.2023 | 68,20 | 68,20 | 68,20 | 68,20 | -2,01% | 3,00 |
| 05.07.2023 | 69,20 | 69,60 | 69,20 | 69,60 | 1,02% | 3.707,00 |
| 08.06.2023 | 68,90 | 68,90 | 68,90 | 68,90 | -2,13% | 100,00 |
| 06.06.2023 | 70,40 | 70,40 | 70,40 | 70,40 | -0,85% | 16,00 |
| 01.06.2023 | 72,50 | 72,50 | 71,00 | 71,00 | -1,05% | 103,00 |
| 24.05.2023 | 71,75 | 71,75 | 71,75 | 71,75 | -5,22% | 1.000,00 |
| 12.05.2023 | 76,30 | 76,30 | 75,70 | 75,70 | 2,09% | 33,00 |
| 08.05.2023 | 74,25 | 74,25 | 73,60 | 74,15 | 0,47% | 750,00 |
| 05.05.2023 | 73,90 | 73,90 | 73,65 | 73,80 | -2,38% | 18.243,00 |
| 03.05.2023 | 75,60 | 75,60 | 75,60 | 75,60 | -0,46% | 1.051,00 |
| 02.05.2023 | 76,20 | 76,30 | 75,95 | 75,95 | 2,22% | 14.521,00 |
| 27.04.2023 | 74,30 | 74,30 | 74,30 | 74,30 | -0,34% | 1.000,00 |
| 17.04.2023 | 74,75 | 74,75 | 74,55 | 74,55 | 4,05% | 887,00 |
| 22.03.2023 | 71,65 | 71,65 | 71,65 | 71,65 | 0,92% | 140,00 |
| 17.03.2023 | 71,00 | 71,00 | 71,00 | 71,00 | 0,64% | 5.879,00 |
| 16.03.2023 | 71,10 | 71,10 | 70,55 | 70,55 | -3,29% | 328,00 |
| 14.03.2023 | 72,40 | 72,95 | 72,00 | 72,95 | -0,48% | 497,00 |
| 08.03.2023 | 71,75 | 73,30 | 71,60 | 73,30 | 0,69% | 9.629,00 |
| 07.03.2023 | 72,90 | 72,90 | 72,80 | 72,80 | -1,49% | 257,00 |
| 06.03.2023 | 73,70 | 74,25 | 73,35 | 73,90 | 0,61% | 838,00 |
| 03.03.2023 | 73,55 | 73,55 | 73,45 | 73,45 | -0,54% | 132,00 |
| 02.03.2023 | 73,85 | 73,85 | 73,85 | 73,85 | -1,99% | 15,00 |
| 28.02.2023 | 75,35 | 75,35 | 75,35 | 75,35 | 0,74% | 300,00 |