10,520€
7,13%
Echtzeit-Aktienkurs Entra ASA
Bid:
Ask:
Aktienkurse zur Entra ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,36 | 10,53 | 10,36 | 10,52 | 7,13% | - |
| 03.12.2024 | 9,69 | 9,82 | 9,69 | 9,82 | 0,51% | - |
| 02.12.2024 | 9,75 | 9,78 | 9,75 | 9,77 | -0,31% | - |
| 29.11.2024 | 9,70 | 9,80 | 9,70 | 9,80 | 0,51% | - |
| 28.11.2024 | 9,66 | 9,78 | 9,66 | 9,75 | 0,83% | - |
| 27.11.2024 | 9,35 | 9,67 | 9,35 | 9,67 | 2,11% | - |
| 26.11.2024 | 9,45 | 9,47 | 9,42 | 9,47 | -1,35% | - |
| 25.11.2024 | 9,54 | 9,72 | 9,54 | 9,60 | 0,42% | - |
| 22.11.2024 | 9,17 | 9,56 | 9,17 | 9,56 | -1,19% | - |
| 21.11.2024 | 9,51 | 9,76 | 9,43 | 9,68 | 7,98% | - |
| 20.11.2024 | 8,95 | 9,11 | 8,95 | 8,96 | -1,32% | - |
| 19.11.2024 | 9,03 | 9,19 | 9,03 | 9,08 | -0,77% | - |
| 18.11.2024 | 9,18 | 9,18 | 9,13 | 9,15 | -6,58% | - |
| 15.11.2024 | 9,77 | 9,84 | 9,74 | 9,80 | -0,10% | - |
| 14.11.2024 | 9,67 | 9,86 | 9,60 | 9,81 | 1,40% | - |
| 13.11.2024 | 9,79 | 9,84 | 9,65 | 9,67 | -1,28% | - |
| 12.11.2024 | 9,80 | 9,87 | 9,72 | 9,80 | -1,51% | - |
| 11.11.2024 | 9,98 | 10,07 | 9,90 | 9,95 | -0,30% | - |
| 08.11.2024 | 9,90 | 10,08 | 9,90 | 9,98 | 0,55% | - |
| 07.11.2024 | 9,64 | 9,98 | 9,50 | 9,92 | 3,17% | - |
| 06.11.2024 | 9,80 | 9,82 | 9,56 | 9,62 | -1,79% | - |
| 05.11.2024 | 9,83 | 9,85 | 9,72 | 9,79 | 0,31% | - |
| 04.11.2024 | 9,87 | 9,88 | 9,71 | 9,76 | -1,01% | - |
| 01.11.2024 | 9,77 | 9,90 | 9,71 | 9,86 | 1,70% | - |
| 31.10.2024 | 10,02 | 10,02 | 9,68 | 9,70 | -2,07% | - |
| 30.10.2024 | 10,10 | 10,16 | 9,90 | 9,90 | -2,03% | - |
| 29.10.2024 | 10,09 | 10,24 | 10,02 | 10,11 | 0,10% | - |
| 28.10.2024 | 9,98 | 10,14 | 9,96 | 10,10 | 0,70% | - |
| 25.10.2024 | 10,05 | 10,15 | 9,99 | 10,03 | 1,26% | - |
| 24.10.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,59% | - |
| 23.10.2024 | 10,20 | 10,25 | 10,03 | 10,06 | -1,76% | - |
| 22.10.2024 | 10,22 | 10,25 | 10,05 | 10,24 | 1,34% | - |
| 21.10.2024 | 10,41 | 10,41 | 10,11 | 10,11 | -2,18% | - |
| 18.10.2024 | 10,58 | 10,58 | 10,33 | 10,33 | -2,18% | - |
| 17.10.2024 | 11,27 | 11,27 | 10,35 | 10,56 | -6,30% | - |
| 16.10.2024 | 11,23 | 11,55 | 11,23 | 11,27 | 0,54% | - |
| 15.10.2024 | 11,19 | 11,31 | 11,17 | 11,21 | -1,49% | - |
| 14.10.2024 | 11,60 | 11,61 | 11,34 | 11,38 | -2,23% | - |
| 11.10.2024 | 11,41 | 11,66 | 11,25 | 11,64 | 1,84% | - |
| 10.10.2024 | 11,76 | 11,76 | 11,37 | 11,43 | -1,30% | - |
| 09.10.2024 | 11,46 | 11,68 | 11,46 | 11,58 | 0,43% | - |
| 08.10.2024 | 11,66 | 11,77 | 11,53 | 11,53 | -1,37% | - |
| 07.10.2024 | 11,88 | 11,88 | 11,65 | 11,69 | -1,35% | - |
| 04.10.2024 | 11,86 | 11,96 | 11,79 | 11,85 | -0,08% | - |
| 03.10.2024 | 11,88 | 11,92 | 11,72 | 11,86 | 0,00% | - |
| 02.10.2024 | 11,90 | 11,97 | 11,78 | 11,86 | -0,42% | - |
| 01.10.2024 | 11,60 | 11,95 | 11,60 | 11,91 | 2,67% | - |
| 30.09.2024 | 11,75 | 11,77 | 11,50 | 11,60 | -1,28% | - |
| 27.09.2024 | 11,63 | 11,79 | 11,63 | 11,75 | 0,86% | - |
| 26.09.2024 | 11,60 | 11,67 | 11,52 | 11,65 | 0,26% | - |
| 25.09.2024 | 11,78 | 11,84 | 11,60 | 11,62 | -1,61% | - |
| 24.09.2024 | 11,85 | 11,95 | 11,68 | 11,81 | -0,08% | - |
| 23.09.2024 | 11,74 | 11,99 | 11,73 | 11,82 | 2,69% | - |
| 20.09.2024 | 11,64 | 11,67 | 11,47 | 11,51 | -1,20% | - |
| 19.09.2024 | 11,58 | 11,85 | 11,58 | 11,65 | 1,13% | - |
| 18.09.2024 | 11,73 | 11,73 | 11,48 | 11,52 | 0,88% | - |
| 17.09.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -0,87% | - |
| 16.09.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -2,29% | - |
| 13.09.2024 | 11,54 | 11,81 | 11,54 | 11,79 | 5,46% | - |
| 12.09.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,80% | - |
| 11.09.2024 | 11,25 | 11,48 | 11,19 | 11,27 | 3,78% | - |
| 10.09.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 2,65% | - |
| 09.09.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,56% | - |
| 06.09.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -2,47% | - |
| 05.09.2024 | 10,78 | 11,02 | 10,71 | 10,91 | 4,90% | - |
| 04.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -3,35% | - |
| 03.09.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -3,15% | - |
| 02.09.2024 | 11,18 | 11,19 | 11,06 | 11,11 | 0,63% | - |
| 30.08.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,73% | - |
| 29.08.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -2,84% | - |
| 28.08.2024 | 11,19 | 11,31 | 11,18 | 11,28 | 1,99% | - |
| 27.08.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -1,07% | - |
| 26.08.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,27% | - |
| 23.08.2024 | 10,95 | 11,21 | 10,91 | 11,21 | 4,18% | - |
| 22.08.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -1,47% | - |
| 21.08.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 1,49% | - |
| 20.08.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,75% | - |
| 19.08.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,74% | - |
| 16.08.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -2,00% | - |
| 15.08.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 1,86% | - |
| 14.08.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,56% | - |
| 13.08.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,56% | - |
| 12.08.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,37% | - |
| 09.08.2024 | 10,74 | 10,74 | 10,74 | 10,74 | 4,27% | - |
| 08.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,53% | - |
| 07.08.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 2,75% | - |
| 06.08.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 2,72% | - |
| 05.08.2024 | 9,91 | 9,91 | 9,91 | 9,91 | -2,27% | - |
| 02.08.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -1,74% | - |
| 01.08.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -0,77% | - |
| 31.07.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,39% | - |
| 30.07.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 1,37% | - |
| 29.07.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -0,39% | - |
| 26.07.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 1,79% | - |
| 25.07.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -2,14% | - |
| 24.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,34% | - |
| 23.07.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -0,57% | - |
| 22.07.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 19.07.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 18.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,74% | - |