1,765€
5,69%
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 | 1,69 | 1,83 | 1,69 | 1,83 | 4,87% | - |
| 03.12.2024 | 1,65 | 1,75 | 1,65 | 1,75 | 2,35% | - |
| 02.12.2024 | 1,69 | 1,81 | 1,69 | 1,71 | 1,31% | - |
| 29.11.2024 | 1,69 | 1,71 | 1,67 | 1,68 | -0,59% | - |
| 28.11.2024 | 1,77 | 1,77 | 1,66 | 1,69 | -4,78% | - |
| 27.11.2024 | 1,78 | 1,79 | 1,75 | 1,78 | 0,45% | - |
| 26.11.2024 | 1,80 | 1,82 | 1,76 | 1,77 | -1,56% | - |
| 25.11.2024 | 1,77 | 1,84 | 1,77 | 1,80 | 1,41% | - |
| 22.11.2024 | 1,68 | 1,79 | 1,68 | 1,77 | 2,31% | - |
| 21.11.2024 | 1,67 | 1,74 | 1,67 | 1,73 | 0,87% | - |
| 20.11.2024 | 1,73 | 1,73 | 1,71 | 1,72 | -0,58% | - |
| 19.11.2024 | 1,70 | 1,76 | 1,70 | 1,73 | -1,14% | - |
| 18.11.2024 | 1,66 | 1,75 | 1,66 | 1,75 | 5,30% | - |
| 15.11.2024 | 1,64 | 1,67 | 1,63 | 1,66 | 1,53% | - |
| 14.11.2024 | 1,64 | 1,65 | 1,62 | 1,64 | -0,43% | - |
| 13.11.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 0,86% | - |
| 12.11.2024 | 1,60 | 1,66 | 1,60 | 1,63 | -1,33% | - |
| 11.11.2024 | 1,64 | 1,68 | 1,63 | 1,65 | 0,73% | - |
| 08.11.2024 | 1,66 | 1,68 | 1,63 | 1,64 | -1,50% | - |
| 07.11.2024 | 1,57 | 1,67 | 1,57 | 1,66 | 2,34% | - |
| 06.11.2024 | 1,65 | 1,66 | 1,61 | 1,63 | -1,10% | - |
| 05.11.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,31% | - |
| 04.11.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -1,33% | - |
| 01.11.2024 | 1,57 | 1,66 | 1,57 | 1,66 | 1,97% | - |
| 31.10.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -2,98% | - |
| 30.10.2024 | 1,64 | 1,70 | 1,64 | 1,68 | -0,89% | - |
| 29.10.2024 | 1,69 | 1,71 | 1,67 | 1,69 | 0,30% | 3.000,00 |
| 28.10.2024 | 1,61 | 1,70 | 1,61 | 1,69 | 5,63% | - |
| 25.10.2024 | 1,65 | 1,68 | 1,56 | 1,60 | -3,27% | - |
| 24.10.2024 | 1,58 | 1,67 | 1,58 | 1,65 | 4,69% | - |
| 23.10.2024 | 1,50 | 1,63 | 1,50 | 1,58 | 2,14% | - |
| 22.10.2024 | 1,57 | 1,59 | 1,54 | 1,55 | -1,15% | - |
| 21.10.2024 | 1,54 | 1,58 | 1,50 | 1,56 | 1,17% | - |
| 18.10.2024 | 1,50 | 1,57 | 1,50 | 1,55 | 0,00% | - |
| 17.10.2024 | 1,52 | 1,57 | 1,52 | 1,55 | -1,47% | - |
| 16.10.2024 | 1,57 | 1,59 | 1,56 | 1,57 | 0,00% | - |
| 15.10.2024 | 1,58 | 1,59 | 1,57 | 1,57 | -0,76% | - |
| 14.10.2024 | 1,57 | 1,60 | 1,57 | 1,58 | 0,64% | - |
| 11.10.2024 | 1,58 | 1,60 | 1,57 | 1,57 | -0,51% | - |
| 10.10.2024 | 1,56 | 1,60 | 1,55 | 1,58 | -0,94% | - |
| 09.10.2024 | 1,50 | 1,60 | 1,50 | 1,59 | 3,78% | - |
| 08.10.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,33% | - |
| 07.10.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -1,92% | - |
| 04.10.2024 | 1,51 | 1,56 | 1,51 | 1,56 | 0,45% | - |
| 03.10.2024 | 1,48 | 1,55 | 1,48 | 1,55 | 1,30% | - |
| 02.10.2024 | 1,55 | 1,55 | 1,51 | 1,53 | -0,78% | - |
| 01.10.2024 | 1,54 | 1,57 | 1,50 | 1,55 | 0,46% | - |
| 30.09.2024 | 1,52 | 1,54 | 1,50 | 1,54 | 1,52% | - |
| 27.09.2024 | 1,52 | 1,54 | 1,49 | 1,52 | -0,53% | - |
| 26.09.2024 | 1,49 | 1,58 | 1,49 | 1,52 | -0,13% | - |
| 25.09.2024 | 1,52 | 1,55 | 1,49 | 1,53 | -0,13% | - |
| 24.09.2024 | 1,53 | 1,58 | 1,52 | 1,53 | -2,74% | - |
| 23.09.2024 | 1,54 | 1,59 | 1,52 | 1,57 | 2,28% | - |
| 20.09.2024 | 1,54 | 1,57 | 1,49 | 1,54 | 0,13% | - |
| 19.09.2024 | 1,56 | 1,57 | 1,48 | 1,53 | -1,41% | - |
| 18.09.2024 | 1,51 | 1,58 | 1,51 | 1,56 | 2,78% | - |
| 17.09.2024 | 1,46 | 1,55 | 1,46 | 1,51 | 0,67% | - |
| 16.09.2024 | 1,51 | 1,57 | 1,49 | 1,50 | -2,84% | - |
| 13.09.2024 | 1,46 | 1,58 | 1,46 | 1,55 | 3,48% | - |
| 12.09.2024 | 1,48 | 1,51 | 1,45 | 1,50 | 1,15% | - |
| 11.09.2024 | 1,48 | 1,48 | 1,43 | 1,48 | 0,20% | - |
| 10.09.2024 | 1,48 | 1,49 | 1,45 | 1,48 | 0,00% | - |
| 09.09.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 1,51% | - |
| 06.09.2024 | 1,46 | 1,47 | 1,38 | 1,45 | -0,14% | - |
| 05.09.2024 | 1,45 | 1,50 | 1,32 | 1,46 | -2,68% | - |
| 04.09.2024 | 1,46 | 1,51 | 1,46 | 1,50 | -0,86% | - |
| 03.09.2024 | 1,56 | 1,58 | 1,51 | 1,51 | -3,64% | - |
| 02.09.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -1,57% | - |
| 30.08.2024 | 1,57 | 1,59 | 1,52 | 1,59 | 4,61% | - |
| 29.08.2024 | 1,53 | 1,59 | 1,52 | 1,52 | -0,65% | - |
| 28.08.2024 | 1,55 | 1,59 | 1,25 | 1,53 | -1,10% | - |
| 27.08.2024 | 1,53 | 1,58 | 1,53 | 1,55 | 1,11% | - |
| 26.08.2024 | 1,52 | 1,56 | 1,52 | 1,53 | -1,92% | - |
| 23.08.2024 | 1,55 | 1,56 | 1,48 | 1,56 | 0,84% | - |
| 22.08.2024 | 1,57 | 1,59 | 1,51 | 1,55 | -1,34% | - |
| 21.08.2024 | 1,60 | 1,60 | 1,54 | 1,57 | -1,69% | 5.000,00 |
| 20.08.2024 | 1,62 | 1,64 | 1,49 | 1,60 | -1,42% | - |
| 19.08.2024 | 1,57 | 1,64 | 1,51 | 1,62 | 3,19% | - |
| 16.08.2024 | 1,55 | 1,58 | 1,52 | 1,57 | 1,82% | - |
| 15.08.2024 | 1,46 | 1,56 | 1,46 | 1,54 | 2,46% | - |
| 14.08.2024 | 1,43 | 1,52 | 1,43 | 1,50 | 2,24% | - |
| 13.08.2024 | 1,43 | 1,50 | 1,43 | 1,47 | 0,00% | - |
| 12.08.2024 | 1,43 | 1,54 | 1,43 | 1,47 | 0,00% | - |
| 09.08.2024 | 1,44 | 1,48 | 1,39 | 1,47 | 2,44% | - |
| 08.08.2024 | 1,45 | 1,47 | 1,33 | 1,44 | -1,03% | - |
| 07.08.2024 | 1,37 | 1,46 | 1,37 | 1,45 | 2,62% | - |
| 06.08.2024 | 1,38 | 1,43 | 1,37 | 1,41 | 2,91% | - |
| 05.08.2024 | 1,44 | 1,44 | 1,30 | 1,37 | -5,51% | - |
| 02.08.2024 | 1,44 | 1,61 | 1,44 | 1,45 | -2,35% | - |
| 01.08.2024 | 1,46 | 1,52 | 1,46 | 1,49 | -1,78% | - |
| 31.07.2024 | 1,49 | 1,61 | 1,49 | 1,52 | 1,81% | - |
| 30.07.2024 | 1,37 | 1,55 | 1,37 | 1,49 | 5,68% | - |
| 29.07.2024 | 1,31 | 1,44 | 1,31 | 1,41 | 3,53% | - |
| 26.07.2024 | 1,33 | 1,41 | 1,32 | 1,36 | 2,03% | - |
| 25.07.2024 | 1,33 | 1,46 | 1,32 | 1,33 | -0,15% | - |
| 24.07.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 0,15% | - |
| 23.07.2024 | 1,32 | 1,36 | 1,32 | 1,33 | -1,99% | - |
| 22.07.2024 | 1,39 | 1,45 | 1,11 | 1,36 | -2,37% | - |
| 19.07.2024 | 1,41 | 1,41 | 1,37 | 1,39 | -1,42% | - |
| 18.07.2024 | 1,41 | 1,42 | 1,39 | 1,41 | 0,36% | - |