59,421NOK
1,15%
Echtzeit-Aktienkurs Pexip Holding ASA
Bid:
Ask:
Aktienkurse zur Pexip Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 1,30% | 300,00 |
| 03.07.2025 | 57,79 | 58,76 | 57,65 | 58,73 | 1,79% | - |
| 02.07.2025 | 58,00 | 58,00 | 57,70 | 57,70 | -1,86% | 1.958,00 |
| 01.07.2025 | 58,88 | 59,83 | 58,39 | 58,80 | 0,16% | - |
| 30.06.2025 | 59,00 | 59,30 | 58,70 | 58,70 | 1,60% | 3.283,00 |
| 27.06.2025 | 59,65 | 59,65 | 57,05 | 57,77 | -1,58% | - |
| 26.06.2025 | 58,80 | 58,80 | 58,70 | 58,70 | 0,86% | 2.696,00 |
| 25.06.2025 | 59,30 | 59,40 | 58,20 | 58,20 | -3,64% | 11.310,00 |
| 24.06.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 0,33% | 500,00 |
| 23.06.2025 | 60,00 | 60,20 | 60,00 | 60,20 | 0,84% | 1.724,00 |
| 20.06.2025 | 61,50 | 61,50 | 59,70 | 59,70 | -3,40% | 5.653,00 |
| 19.06.2025 | 61,40 | 61,80 | 61,40 | 61,80 | -0,16% | 1.164,00 |
| 18.06.2025 | 61,70 | 61,90 | 61,70 | 61,90 | 0,32% | 2.500,00 |
| 17.06.2025 | 62,40 | 62,40 | 61,70 | 61,70 | 0,16% | 1.000,00 |
| 16.06.2025 | 61,30 | 61,60 | 61,30 | 61,60 | 4,58% | 7.500,00 |
| 13.06.2025 | 58,90 | 58,90 | 58,90 | 58,90 | -3,44% | 2.000,00 |
| 12.06.2025 | 61,00 | 61,10 | 60,90 | 61,00 | 0,81% | 22.811,00 |
| 11.06.2025 | 60,64 | 61,64 | 60,31 | 60,51 | -0,15% | - |
| 10.06.2025 | 61,00 | 61,10 | 60,20 | 60,60 | 1,09% | 1.076,00 |
| 09.06.2025 | 60,07 | 60,35 | 59,82 | 59,95 | -0,41% | - |
| 06.06.2025 | 62,74 | 62,88 | 59,00 | 60,19 | -3,54% | - |
| 05.06.2025 | 62,90 | 62,90 | 62,40 | 62,40 | 0,81% | 5.937,00 |
| 04.06.2025 | 61,40 | 62,20 | 61,20 | 61,90 | 1,64% | 19.928,00 |
| 03.06.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 1,16% | 8.660,00 |
| 02.06.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 1,69% | 4.000,00 |
| 30.05.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,08% | 10.000,00 |
| 29.05.2025 | 59,72 | 59,92 | 59,04 | 59,15 | -0,59% | - |
| 28.05.2025 | 59,40 | 60,00 | 59,40 | 59,50 | 1,71% | 19.116,00 |
| 27.05.2025 | 56,90 | 58,50 | 56,90 | 58,50 | -0,51% | 15.500,00 |
| 26.05.2025 | 58,90 | 58,90 | 58,80 | 58,80 | 0,34% | 1.500,00 |
| 23.05.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,51% | 1.000,00 |
| 22.05.2025 | 57,70 | 58,50 | 57,70 | 58,30 | -1,02% | 20.000,00 |
| 21.05.2025 | 58,50 | 58,90 | 58,50 | 58,90 | 1,20% | 5.000,00 |
| 20.05.2025 | 57,40 | 58,20 | 56,70 | 58,20 | 4,30% | 3.250,00 |
| 19.05.2025 | 56,40 | 56,90 | 55,80 | 55,80 | -0,89% | 2.921,00 |
| 16.05.2025 | 55,40 | 56,40 | 55,30 | 56,30 | 3,11% | 3.060,00 |
| 15.05.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 1,11% | 1.000,00 |
| 14.05.2025 | 52,80 | 54,20 | 52,70 | 54,00 | 7,78% | 6.713,00 |
| 13.05.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 2,56% | 1.000,00 |
| 12.05.2025 | 48,85 | 48,85 | 48,85 | 48,85 | 1,19% | 1.150,00 |
| 09.05.2025 | 48,23 | 48,94 | 47,96 | 48,28 | 1,00% | - |
| 08.05.2025 | 46,95 | 48,30 | 46,95 | 47,80 | 2,03% | 4.560,00 |
| 07.05.2025 | 40,80 | 47,80 | 40,80 | 46,85 | 15,25% | 5.840,00 |
| 06.05.2025 | 40,65 | 40,65 | 40,65 | 40,65 | -0,87% | 4.513,00 |
| 05.05.2025 | 40,61 | 41,83 | 39,85 | 41,01 | 0,19% | - |
| 02.05.2025 | 39,55 | 40,98 | 38,78 | 40,93 | 4,09% | - |
| 30.04.2025 | 38,85 | 39,81 | 38,54 | 39,32 | 1,41% | - |
| 29.04.2025 | 39,22 | 39,23 | 38,22 | 38,78 | -3,18% | - |
| 28.04.2025 | 40,05 | 40,05 | 40,05 | 40,05 | -3,83% | 133,00 |
| 25.04.2025 | 40,47 | 41,72 | 40,47 | 41,64 | 3,36% | - |
| 24.04.2025 | 40,13 | 40,41 | 39,74 | 40,29 | 1,49% | - |
| 23.04.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 1,97% | 3.000,00 |
| 22.04.2025 | 38,85 | 39,28 | 38,08 | 38,93 | 0,12% | - |
| 17.04.2025 | 39,35 | 39,47 | 38,82 | 38,89 | -1,49% | - |
| 16.04.2025 | 39,52 | 39,65 | 39,06 | 39,48 | -0,47% | - |
| 15.04.2025 | 37,67 | 39,72 | 37,67 | 39,66 | 5,62% | - |
| 14.04.2025 | 37,55 | 37,70 | 37,55 | 37,55 | 0,29% | 1.038,00 |
| 11.04.2025 | 39,31 | 39,31 | 36,94 | 37,44 | -3,50% | - |
| 10.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,30% | 2.700,00 |
| 09.04.2025 | 36,90 | 38,49 | 36,90 | 38,30 | 1,25% | - |
| 08.04.2025 | 38,10 | 38,27 | 36,30 | 37,83 | 5,67% | - |
| 07.04.2025 | 34,70 | 35,80 | 34,70 | 35,80 | -1,82% | 2.010,00 |
| 04.04.2025 | 36,69 | 37,54 | 35,99 | 36,46 | -0,83% | - |
| 03.04.2025 | 37,03 | 37,33 | 36,45 | 36,77 | -2,91% | - |
| 02.04.2025 | 38,23 | 38,44 | 37,63 | 37,87 | -1,68% | - |
| 01.04.2025 | 39,19 | 39,19 | 37,67 | 38,52 | -1,87% | - |
| 31.03.2025 | 39,25 | 39,25 | 39,25 | 39,25 | -1,75% | 1.900,00 |
| 28.03.2025 | 40,47 | 41,09 | 39,82 | 39,95 | -1,26% | - |
| 27.03.2025 | 40,99 | 41,11 | 40,36 | 40,46 | -1,96% | - |
| 26.03.2025 | 42,53 | 42,53 | 41,04 | 41,26 | -2,56% | - |
| 25.03.2025 | 42,35 | 42,35 | 42,35 | 42,35 | 0,00% | 374,00 |
| 24.03.2025 | 41,65 | 42,35 | 41,20 | 42,35 | 2,20% | 3.846,00 |
| 21.03.2025 | 41,54 | 41,82 | 41,19 | 41,44 | -3,07% | - |
| 20.03.2025 | 42,75 | 42,75 | 42,75 | 42,75 | 1,18% | 500,00 |
| 19.03.2025 | 39,60 | 42,30 | 39,60 | 42,25 | 6,39% | 4.689,00 |
| 18.03.2025 | 40,83 | 41,27 | 39,61 | 39,71 | -3,26% | - |
| 17.03.2025 | 40,75 | 41,05 | 40,75 | 41,05 | 1,08% | 1.571,00 |
| 14.03.2025 | 40,38 | 40,98 | 40,38 | 40,61 | -0,10% | - |
| 13.03.2025 | 40,65 | 40,65 | 40,65 | 40,65 | 0,37% | 2.875,00 |
| 12.03.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 1,25% | 1.222,00 |
| 11.03.2025 | 40,05 | 40,30 | 40,00 | 40,00 | 0,13% | 5.657,00 |
| 10.03.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -3,37% | 2.500,00 |
| 07.03.2025 | 40,94 | 41,56 | 40,69 | 41,34 | 0,32% | - |
| 06.03.2025 | 42,47 | 42,80 | 40,78 | 41,21 | -2,74% | - |
| 05.03.2025 | 42,24 | 43,17 | 42,18 | 42,37 | 0,76% | - |
| 04.03.2025 | 44,44 | 44,44 | 41,90 | 42,05 | -6,55% | - |
| 03.03.2025 | 44,00 | 45,00 | 44,00 | 45,00 | 3,45% | 5.362,00 |
| 28.02.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 0,54% | 2.500,00 |
| 27.02.2025 | 41,88 | 43,37 | 41,50 | 43,27 | 2,51% | - |
| 26.02.2025 | 43,40 | 43,40 | 42,07 | 42,21 | -0,46% | - |
| 25.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -3,12% | 400,00 |
| 24.02.2025 | 43,59 | 43,91 | 43,22 | 43,77 | 0,15% | - |
| 21.02.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 0,81% | 2.000,00 |
| 20.02.2025 | 44,04 | 44,14 | 43,22 | 43,35 | -1,37% | - |
| 19.02.2025 | 44,31 | 44,89 | 43,80 | 43,95 | -1,01% | - |
| 18.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,66% | 1.150,00 |
| 17.02.2025 | 44,29 | 45,17 | 43,89 | 45,15 | 1,96% | - |
| 14.02.2025 | 44,66 | 46,52 | 44,11 | 44,28 | -1,33% | - |
| 13.02.2025 | 45,17 | 45,53 | 43,98 | 44,88 | -0,14% | - |
| 12.02.2025 | 45,19 | 45,85 | 44,75 | 44,94 | -0,44% | - |