1,765€
6,33%
Echtzeit-Aktienkurs CARASENT ASA NK 1,332
Bid:
Ask:
Aktienkurse zur CARASENT ASA NK 1,332 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,54 | 1,75 | 1,54 | 1,74 | 4,82% | - |
| 03.12.2024 | 1,51 | 1,68 | 1,51 | 1,66 | 2,47% | - |
| 02.12.2024 | 1,56 | 1,65 | 1,56 | 1,62 | 0,93% | - |
| 29.11.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -5,31% | - |
| 28.11.2024 | 1,57 | 1,70 | 1,57 | 1,70 | -1,17% | - |
| 27.11.2024 | 1,56 | 1,72 | 1,56 | 1,72 | 6,52% | - |
| 26.11.2024 | 1,61 | 1,73 | 1,61 | 1,61 | -2,72% | - |
| 25.11.2024 | 1,57 | 1,74 | 1,57 | 1,66 | 2,80% | - |
| 22.11.2024 | 1,52 | 1,72 | 1,52 | 1,61 | 1,42% | - |
| 21.11.2024 | 1,72 | 1,74 | 1,51 | 1,59 | 2,09% | - |
| 20.11.2024 | 1,51 | 1,67 | 1,51 | 1,56 | -0,32% | - |
| 19.11.2024 | 1,54 | 1,68 | 1,54 | 1,56 | -1,89% | - |
| 18.11.2024 | 1,46 | 1,68 | 1,46 | 1,59 | 5,30% | - |
| 15.11.2024 | 1,42 | 1,60 | 1,42 | 1,51 | 2,72% | - |
| 14.11.2024 | 1,44 | 1,59 | 1,44 | 1,47 | -1,34% | - |
| 13.11.2024 | 1,41 | 1,59 | 1,41 | 1,49 | 2,05% | - |
| 12.11.2024 | 1,45 | 1,58 | 1,45 | 1,46 | -2,34% | - |
| 11.11.2024 | 1,43 | 1,62 | 1,43 | 1,50 | 1,01% | - |
| 08.11.2024 | 1,46 | 1,59 | 1,46 | 1,48 | -1,99% | 1.000,00 |
| 07.11.2024 | 1,43 | 1,61 | 1,43 | 1,51 | 2,37% | - |
| 06.11.2024 | 1,74 | 1,74 | 1,43 | 1,48 | -0,34% | 1.000,00 |
| 05.11.2024 | 1,45 | 1,59 | 1,45 | 1,48 | -0,67% | - |
| 04.11.2024 | 1,46 | 1,60 | 1,46 | 1,49 | -0,67% | - |
| 01.11.2024 | 1,43 | 1,61 | 1,43 | 1,50 | 1,69% | - |
| 31.10.2024 | 1,47 | 1,61 | 1,47 | 1,48 | -3,28% | - |
| 30.10.2024 | 1,48 | 1,64 | 1,48 | 1,53 | -4,69% | - |
| 29.10.2024 | 1,47 | 1,65 | 1,47 | 1,60 | -1,84% | 500,00 |
| 28.10.2024 | 1,44 | 1,63 | 1,44 | 1,63 | 8,67% | - |
| 25.10.2024 | 1,45 | 1,65 | 1,45 | 1,50 | 0,33% | - |
| 24.10.2024 | 1,37 | 1,61 | 1,37 | 1,50 | 5,28% | - |
| 23.10.2024 | 1,33 | 1,57 | 1,33 | 1,42 | 3,27% | - |
| 22.10.2024 | 1,37 | 1,55 | 1,37 | 1,38 | -3,17% | - |
| 21.10.2024 | 1,33 | 1,54 | 1,33 | 1,42 | 3,27% | - |
| 18.10.2024 | 1,34 | 1,54 | 1,34 | 1,38 | -1,08% | - |
| 17.10.2024 | 1,36 | 1,55 | 1,35 | 1,39 | -0,71% | - |
| 16.10.2024 | 1,37 | 1,54 | 1,37 | 1,40 | -1,06% | - |
| 15.10.2024 | 1,36 | 1,54 | 1,36 | 1,42 | 0,00% | - |
| 14.10.2024 | 1,36 | 1,56 | 1,36 | 1,42 | 0,35% | - |
| 11.10.2024 | 1,36 | 1,56 | 1,36 | 1,41 | 0,00% | - |
| 10.10.2024 | 1,35 | 1,55 | 1,35 | 1,41 | 1,08% | - |
| 09.10.2024 | 1,33 | 1,52 | 1,33 | 1,40 | 1,82% | - |
| 08.10.2024 | 1,32 | 1,52 | 1,32 | 1,37 | 0,00% | - |
| 07.10.2024 | 1,35 | 1,52 | 1,35 | 1,37 | -2,14% | - |
| 04.10.2024 | 1,35 | 1,53 | 1,35 | 1,40 | 0,00% | - |
| 03.10.2024 | 1,31 | 1,52 | 1,31 | 1,40 | 2,94% | - |
| 02.10.2024 | 1,33 | 1,50 | 1,33 | 1,36 | -1,09% | - |
| 01.10.2024 | 1,33 | 1,51 | 1,33 | 1,38 | 0,00% | - |
| 30.09.2024 | 1,33 | 1,50 | 1,33 | 1,38 | 0,36% | - |
| 27.09.2024 | 1,30 | 1,49 | 1,30 | 1,37 | 1,11% | - |
| 26.09.2024 | 1,32 | 1,53 | 1,32 | 1,36 | -1,09% | - |
| 25.09.2024 | 1,34 | 1,50 | 1,34 | 1,37 | -1,44% | - |
| 24.09.2024 | 1,36 | 1,53 | 1,36 | 1,39 | -1,42% | - |
| 23.09.2024 | 1,34 | 1,54 | 1,34 | 1,41 | 2,17% | - |
| 20.09.2024 | 1,33 | 1,50 | 1,33 | 1,38 | 0,00% | - |
| 19.09.2024 | 1,35 | 1,51 | 1,35 | 1,38 | -0,36% | - |
| 18.09.2024 | 1,32 | 1,54 | 1,32 | 1,39 | 1,47% | - |
| 17.09.2024 | 1,29 | 1,48 | 1,29 | 1,37 | 2,25% | - |
| 16.09.2024 | 1,35 | 1,50 | 1,34 | 1,34 | -3,96% | - |
| 13.09.2024 | 1,30 | 1,52 | 1,30 | 1,39 | 3,73% | - |
| 12.09.2024 | 1,30 | 1,47 | 1,30 | 1,34 | -0,37% | - |
| 11.09.2024 | 1,30 | 1,43 | 1,30 | 1,35 | 0,00% | - |
| 10.09.2024 | 1,21 | 1,43 | 1,21 | 1,35 | 7,17% | - |
| 09.09.2024 | 1,25 | 1,43 | 1,25 | 1,26 | -3,46% | - |
| 06.09.2024 | 1,24 | 1,43 | 1,24 | 1,30 | 0,78% | - |
| 05.09.2024 | 1,29 | 1,46 | 1,29 | 1,29 | -3,37% | - |
| 04.09.2024 | 1,31 | 1,46 | 1,31 | 1,34 | -2,20% | - |
| 03.09.2024 | 1,34 | 1,53 | 1,34 | 1,37 | -1,80% | - |
| 02.09.2024 | 1,40 | 1,53 | 1,39 | 1,39 | -4,14% | - |
| 30.08.2024 | 1,36 | 1,54 | 1,36 | 1,45 | 3,57% | - |
| 29.08.2024 | 1,34 | 1,53 | 1,34 | 1,40 | 1,45% | - |
| 28.08.2024 | 1,50 | 1,50 | 1,38 | 1,38 | -1,43% | - |
| 27.08.2024 | 1,31 | 1,51 | 1,31 | 1,40 | 2,56% | - |
| 26.08.2024 | 1,37 | 1,50 | 1,37 | 1,37 | -3,53% | - |
| 23.08.2024 | 1,34 | 1,52 | 1,34 | 1,42 | 1,80% | - |
| 22.08.2024 | 1,35 | 1,53 | 1,35 | 1,39 | -1,07% | - |
| 21.08.2024 | 1,39 | 1,56 | 1,39 | 1,41 | -2,09% | - |
| 20.08.2024 | 1,41 | 1,58 | 1,41 | 1,44 | -1,71% | - |
| 19.08.2024 | 1,38 | 1,58 | 1,38 | 1,46 | 2,46% | - |
| 16.08.2024 | 1,35 | 1,54 | 1,35 | 1,43 | 1,79% | - |
| 15.08.2024 | 1,29 | 1,51 | 1,29 | 1,40 | 4,48% | - |
| 14.08.2024 | 1,27 | 1,47 | 1,27 | 1,34 | 1,90% | - |
| 13.08.2024 | 1,26 | 1,44 | 1,26 | 1,32 | 0,38% | - |
| 12.08.2024 | 1,26 | 1,47 | 1,26 | 1,31 | 0,38% | - |
| 09.08.2024 | 1,22 | 1,43 | 1,22 | 1,31 | 2,76% | - |
| 08.08.2024 | 1,24 | 1,39 | 1,24 | 1,27 | -1,55% | - |
| 07.08.2024 | 1,21 | 1,42 | 1,21 | 1,29 | 3,61% | - |
| 06.08.2024 | 1,18 | 1,38 | 1,18 | 1,25 | 1,63% | - |
| 05.08.2024 | 1,22 | 1,35 | 1,22 | 1,23 | -5,04% | - |
| 02.08.2024 | 1,30 | 1,50 | 1,29 | 1,29 | -4,80% | - |
| 01.08.2024 | 1,33 | 1,48 | 1,33 | 1,36 | -1,45% | - |
| 31.07.2024 | 1,28 | 1,48 | 1,28 | 1,38 | 4,17% | - |
| 30.07.2024 | 1,22 | 1,45 | 1,22 | 1,32 | 4,35% | - |
| 29.07.2024 | 1,14 | 1,37 | 1,14 | 1,27 | 6,75% | - |
| 26.07.2024 | 1,12 | 1,32 | 1,12 | 1,19 | 1,72% | - |
| 25.07.2024 | 1,12 | 1,29 | 1,12 | 1,17 | -0,85% | - |
| 24.07.2024 | 1,13 | 1,30 | 1,13 | 1,18 | 0,00% | - |
| 23.07.2024 | 1,17 | 1,31 | 1,17 | 1,18 | -3,69% | - |
| 22.07.2024 | 1,17 | 1,34 | 1,17 | 1,22 | -0,41% | - |
| 19.07.2024 | 1,20 | 1,36 | 1,20 | 1,23 | -2,39% | - |
| 18.07.2024 | 1,39 | 1,40 | 1,26 | 1,26 | -9,71% | - |