4,360€
2,35%
Echtzeit-Aktienkurs Smartoptics Group AS
Bid:
Ask:
Aktienkurse zur Smartoptics Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 4,11 | 4,27 | 4,07 | 4,26 | 4,16% | 2.890,00 |
| 09.07.2026 | 4,03 | 4,12 | 4,01 | 4,09 | 3,54% | 5.746,00 |
| 08.07.2026 | 4,02 | 4,02 | 3,90 | 3,95 | -2,23% | 15.909,00 |
| 07.07.2026 | 4,20 | 4,20 | 4,01 | 4,04 | -4,04% | 6.646,00 |
| 06.07.2026 | 4,23 | 4,24 | 4,06 | 4,21 | -1,86% | 15.665,00 |
| 03.07.2026 | 4,28 | 4,36 | 4,28 | 4,29 | 1,42% | 3.521,00 |
| 02.07.2026 | 4,52 | 4,52 | 4,23 | 4,23 | -6,42% | 4.012,00 |
| 01.07.2026 | 4,41 | 4,52 | 4,38 | 4,52 | 1,57% | 5.991,00 |
| 30.06.2026 | 4,40 | 4,45 | 4,40 | 4,45 | 2,53% | 3.372,00 |
| 29.06.2026 | 4,11 | 4,40 | 4,03 | 4,34 | 5,08% | 5.597,00 |
| 26.06.2026 | 4,36 | 4,36 | 4,13 | 4,13 | -6,98% | 13.497,00 |
| 25.06.2026 | 4,58 | 4,60 | 4,43 | 4,44 | 0,00% | 5.741,00 |
| 24.06.2026 | 4,53 | 4,54 | 4,43 | 4,44 | -3,48% | 5.670,00 |
| 23.06.2026 | 4,81 | 4,81 | 4,48 | 4,60 | -4,76% | 16.007,00 |
| 22.06.2026 | 4,80 | 4,91 | 4,80 | 4,83 | 1,47% | 2.699,00 |
| 19.06.2026 | 4,71 | 4,80 | 4,71 | 4,76 | 0,00% | 7.636,00 |
| 18.06.2026 | 4,81 | 4,81 | 4,69 | 4,76 | -3,05% | 7.376,00 |
| 17.06.2026 | 4,59 | 4,95 | 4,59 | 4,91 | 7,21% | 5.977,00 |
| 16.06.2026 | 4,86 | 4,86 | 4,53 | 4,58 | -5,18% | 16.946,00 |
| 15.06.2026 | 5,10 | 5,26 | 4,81 | 4,83 | -2,62% | 11.022,00 |
| 12.06.2026 | 4,70 | 4,97 | 4,70 | 4,96 | 5,53% | 12.675,00 |
| 11.06.2026 | 4,55 | 4,72 | 4,45 | 4,70 | 4,44% | 29.048,00 |
| 10.06.2026 | 4,96 | 5,02 | 4,48 | 4,50 | -9,27% | 110.466,00 |
| 09.06.2026 | 5,16 | 5,22 | 4,96 | 4,96 | -3,50% | 14.225,00 |
| 08.06.2026 | 5,32 | 5,36 | 5,14 | 5,14 | -2,28% | 17.269,00 |
| 05.06.2026 | 5,62 | 5,68 | 5,26 | 5,26 | -7,39% | 19.980,00 |
| 04.06.2026 | 5,78 | 5,78 | 5,52 | 5,68 | -2,41% | 13.213,00 |
| 03.06.2026 | 5,98 | 6,08 | 5,68 | 5,82 | -3,00% | 24.607,00 |
| 02.06.2026 | 5,52 | 6,12 | 5,32 | 6,00 | 1,69% | 27.459,00 |
| 01.06.2026 | 5,88 | 5,92 | 5,64 | 5,90 | 1,03% | 22.598,00 |
| 29.05.2026 | 5,74 | 5,98 | 5,66 | 5,84 | 2,82% | 24.712,00 |
| 28.05.2026 | 5,44 | 5,70 | 5,44 | 5,68 | 4,03% | 14.201,00 |
| 27.05.2026 | 5,90 | 5,94 | 5,44 | 5,46 | -7,14% | 27.975,00 |
| 26.05.2026 | 5,58 | 5,94 | 5,34 | 5,88 | 5,00% | 47.061,00 |
| 25.05.2026 | 5,52 | 5,60 | 5,40 | 5,60 | 3,32% | 34.942,00 |
| 22.05.2026 | 5,08 | 5,50 | 5,08 | 5,42 | 4,63% | 17.751,00 |
| 21.05.2026 | 5,20 | 5,30 | 5,00 | 5,18 | 0,78% | 35.300,00 |
| 20.05.2026 | 4,98 | 5,52 | 4,94 | 5,14 | 2,80% | 50.912,00 |
| 19.05.2026 | 5,36 | 5,36 | 4,91 | 5,00 | -7,41% | 60.698,00 |
| 18.05.2026 | 5,64 | 5,64 | 5,24 | 5,40 | -4,26% | 96.101,00 |
| 15.05.2026 | 5,50 | 5,68 | 5,08 | 5,64 | 1,81% | 143.720,00 |
| 14.05.2026 | 5,56 | 5,68 | 5,40 | 5,54 | 1,09% | 185.514,00 |
| 13.05.2026 | 5,36 | 5,68 | 4,96 | 5,48 | -1,79% | 148.227,00 |
| 12.05.2026 | 4,94 | 5,66 | 4,88 | 5,58 | 11,82% | 73.130,00 |
| 11.05.2026 | 4,63 | 5,00 | 4,63 | 4,99 | 10,64% | 3.934,00 |
| 08.05.2026 | 4,62 | 4,64 | 4,41 | 4,51 | -3,84% | 9.479,00 |
| 07.05.2026 | 4,97 | 5,04 | 4,61 | 4,69 | -6,57% | 4.620,00 |
| 06.05.2026 | 5,44 | 5,44 | 5,02 | 5,02 | -9,71% | 7.345,00 |
| 05.05.2026 | 5,22 | 5,56 | 5,22 | 5,56 | 6,92% | 5.329,00 |
| 04.05.2026 | 4,90 | 5,20 | 4,90 | 5,20 | 7,88% | 6.596,00 |
| 30.04.2026 | 4,78 | 4,82 | 4,75 | 4,82 | 3,66% | 3.941,00 |
| 29.04.2026 | 4,77 | 4,80 | 4,65 | 4,65 | -1,48% | 1.965,00 |
| 28.04.2026 | 4,96 | 4,96 | 4,72 | 4,72 | -4,65% | 10.192,00 |
| 27.04.2026 | 4,51 | 4,95 | 4,51 | 4,95 | 8,55% | 9.653,00 |
| 24.04.2026 | 4,55 | 4,57 | 4,49 | 4,56 | 1,11% | 4.835,00 |
| 23.04.2026 | 4,60 | 4,60 | 4,50 | 4,51 | -3,63% | 3.709,00 |
| 22.04.2026 | 4,47 | 4,68 | 4,47 | 4,68 | 6,36% | 6.478,00 |
| 21.04.2026 | 4,51 | 4,51 | 4,37 | 4,40 | -4,35% | 2.717,00 |
| 20.04.2026 | 4,50 | 4,60 | 4,47 | 4,60 | 1,77% | 1.485,00 |
| 17.04.2026 | 4,66 | 4,66 | 4,52 | 4,52 | -1,53% | 9.026,00 |
| 16.04.2026 | 4,47 | 4,61 | 4,45 | 4,59 | 2,91% | 8.366,00 |
| 15.04.2026 | 4,46 | 4,46 | 4,46 | 4,46 | -1,76% | 444,00 |
| 14.04.2026 | 4,48 | 4,54 | 4,47 | 4,54 | 0,00% | 1.699,00 |
| 13.04.2026 | 4,30 | 4,54 | 4,30 | 4,54 | 4,61% | 1.687,00 |
| 10.04.2026 | 4,39 | 4,39 | 4,32 | 4,34 | 1,17% | 3.587,00 |
| 09.04.2026 | 4,30 | 4,34 | 4,24 | 4,29 | 2,88% | 3.995,00 |
| 08.04.2026 | 4,10 | 4,17 | 3,99 | 4,17 | 7,75% | 4.408,00 |
| 07.04.2026 | 4,00 | 4,00 | 3,80 | 3,87 | -3,01% | 5.721,00 |
| 02.04.2026 | 3,85 | 3,99 | 3,84 | 3,99 | -0,25% | 2.461,00 |
| 01.04.2026 | 4,01 | 4,02 | 3,98 | 4,00 | 0,76% | 1.534,00 |