2,220€
0,68%
Echtzeit-Aktienkurs B2Holding ASA
Bid:
Ask:
Aktienkurse zur B2Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,28 | 2,29 | 2,24 | 2,25 | -0,44% | - |
| 21.05.2026 | 2,18 | 2,32 | 2,18 | 2,26 | 3,44% | - |
| 20.05.2026 | 2,16 | 2,20 | 2,14 | 2,18 | 0,69% | - |
| 19.05.2026 | 2,17 | 2,21 | 2,15 | 2,17 | -0,69% | - |
| 18.05.2026 | 2,15 | 2,19 | 2,13 | 2,18 | 1,16% | - |
| 15.05.2026 | 2,17 | 2,20 | 2,14 | 2,16 | -0,92% | 600,00 |
| 14.05.2026 | 2,20 | 2,21 | 2,18 | 2,18 | -1,05% | - |
| 13.05.2026 | 2,18 | 2,22 | 2,17 | 2,20 | 1,38% | - |
| 12.05.2026 | 2,18 | 2,21 | 2,15 | 2,17 | -0,78% | - |
| 11.05.2026 | 2,21 | 2,25 | 2,17 | 2,19 | -1,35% | - |
| 08.05.2026 | 2,23 | 2,25 | 2,19 | 2,22 | 2,55% | 54.600,00 |
| 07.05.2026 | 2,15 | 2,21 | 2,15 | 2,16 | 0,70% | 46.200,00 |
| 06.05.2026 | 2,17 | 2,19 | 2,13 | 2,15 | -0,23% | - |
| 05.05.2026 | 2,13 | 2,21 | 2,13 | 2,15 | 0,47% | - |
| 04.05.2026 | 2,20 | 2,22 | 2,12 | 2,14 | -2,28% | - |
| 30.04.2026 | 2,23 | 2,26 | 2,15 | 2,19 | -0,45% | - |
| 29.04.2026 | 2,28 | 2,29 | 2,20 | 2,20 | -3,08% | - |
| 28.04.2026 | 2,26 | 2,31 | 2,26 | 2,27 | 0,53% | - |
| 27.04.2026 | 2,31 | 2,31 | 2,24 | 2,26 | -0,88% | - |
| 24.04.2026 | 2,28 | 2,30 | 2,25 | 2,28 | 0,00% | - |
| 23.04.2026 | 2,29 | 2,33 | 2,27 | 2,28 | -1,51% | - |
| 22.04.2026 | 2,28 | 2,32 | 2,28 | 2,31 | 3,72% | - |
| 21.04.2026 | 2,22 | 2,28 | 2,22 | 2,23 | 3,48% | - |
| 20.04.2026 | 2,24 | 2,27 | 2,16 | 2,16 | -0,69% | 46.710,00 |
| 17.04.2026 | 2,20 | 2,23 | 2,17 | 2,17 | 0,93% | - |
| 16.04.2026 | 2,24 | 2,24 | 2,15 | 2,15 | -0,92% | - |
| 15.04.2026 | 2,21 | 2,24 | 2,17 | 2,17 | 0,23% | - |
| 14.04.2026 | 2,25 | 2,27 | 2,17 | 2,17 | -1,81% | 1.650,00 |
| 13.04.2026 | 2,22 | 2,26 | 2,20 | 2,21 | 2,32% | 70.280,00 |
| 10.04.2026 | 2,17 | 2,23 | 2,16 | 2,16 | 1,17% | - |
| 09.04.2026 | 2,14 | 2,19 | 2,13 | 2,13 | 1,43% | - |
| 08.04.2026 | 2,14 | 2,19 | 2,10 | 2,10 | 1,94% | - |
| 07.04.2026 | 2,12 | 2,15 | 2,06 | 2,06 | -2,60% | - |
| 02.04.2026 | 2,09 | 2,14 | 2,08 | 2,12 | 2,17% | - |
| 01.04.2026 | 2,11 | 2,15 | 2,07 | 2,07 | -0,96% | 16.800,00 |
| 31.03.2026 | 2,08 | 2,11 | 2,07 | 2,09 | 1,21% | 529.000,00 |
| 30.03.2026 | 2,02 | 2,08 | 2,01 | 2,07 | 2,48% | - |
| 27.03.2026 | 2,07 | 2,09 | 2,01 | 2,02 | -0,49% | - |
| 26.03.2026 | 2,09 | 2,12 | 2,03 | 2,03 | -1,22% | - |
| 25.03.2026 | 2,06 | 2,12 | 2,05 | 2,05 | 1,23% | - |
| 24.03.2026 | 2,08 | 2,08 | 2,01 | 2,03 | -1,60% | - |
| 23.03.2026 | 2,05 | 2,08 | 1,96 | 2,06 | -0,24% | - |
| 20.03.2026 | 2,08 | 2,13 | 2,06 | 2,06 | 0,88% | - |
| 19.03.2026 | 2,17 | 2,20 | 2,05 | 2,05 | -3,76% | - |
| 18.03.2026 | 2,16 | 2,21 | 2,13 | 2,13 | 0,71% | - |
| 17.03.2026 | 2,10 | 2,19 | 2,10 | 2,11 | -0,14% | 4.800,00 |
| 16.03.2026 | 2,26 | 2,27 | 2,05 | 2,11 | -6,71% | - |
| 13.03.2026 | 2,25 | 2,29 | 2,22 | 2,27 | 2,26% | - |
| 12.03.2026 | 2,27 | 2,29 | 2,22 | 2,22 | -1,47% | - |
| 11.03.2026 | 2,29 | 2,32 | 2,22 | 2,25 | 0,13% | - |
| 10.03.2026 | 2,20 | 2,32 | 2,20 | 2,25 | 1,91% | - |
| 09.03.2026 | 2,33 | 2,34 | 2,17 | 2,20 | -0,77% | - |
| 06.03.2026 | 2,27 | 2,27 | 2,21 | 2,22 | 0,91% | - |
| 05.03.2026 | 2,29 | 2,29 | 2,20 | 2,20 | -0,90% | - |
| 04.03.2026 | 2,17 | 2,27 | 2,14 | 2,22 | 5,71% | 13.396,00 |
| 03.03.2026 | 2,19 | 2,24 | 2,10 | 2,10 | -4,55% | - |
| 02.03.2026 | 2,20 | 2,23 | 2,17 | 2,20 | 1,62% | - |
| 27.02.2026 | 2,12 | 2,20 | 2,11 | 2,17 | 4,34% | 2.000,00 |
| 26.02.2026 | 2,11 | 2,14 | 2,08 | 2,08 | 0,24% | - |
| 25.02.2026 | 2,10 | 2,13 | 2,07 | 2,07 | 0,49% | - |
| 24.02.2026 | 2,16 | 2,16 | 2,06 | 2,06 | -1,44% | - |
| 23.02.2026 | 2,20 | 2,20 | 2,09 | 2,09 | -3,69% | - |
| 20.02.2026 | 2,15 | 2,20 | 2,12 | 2,17 | 3,09% | 23.100,00 |
| 19.02.2026 | 2,10 | 2,16 | 2,08 | 2,11 | 1,94% | 147.616,00 |
| 18.02.2026 | 2,04 | 2,12 | 2,04 | 2,07 | 1,32% | 12.258,00 |
| 17.02.2026 | 2,07 | 2,10 | 2,04 | 2,04 | -1,92% | - |
| 16.02.2026 | 1,97 | 2,08 | 1,97 | 2,08 | 7,56% | - |
| 13.02.2026 | 1,91 | 1,98 | 1,88 | 1,93 | 3,21% | - |
| 12.02.2026 | 1,90 | 1,97 | 1,85 | 1,87 | 0,54% | - |
| 11.02.2026 | 1,88 | 1,92 | 1,86 | 1,86 | 0,98% | - |
| 10.02.2026 | 1,86 | 1,90 | 1,84 | 1,84 | -0,75% | - |
| 09.02.2026 | 1,77 | 1,86 | 1,77 | 1,86 | 7,27% | - |
| 06.02.2026 | 1,73 | 1,81 | 1,73 | 1,73 | 1,88% | - |
| 05.02.2026 | 1,77 | 1,79 | 1,70 | 1,70 | -2,07% | - |
| 04.02.2026 | 1,80 | 1,82 | 1,74 | 1,74 | -1,36% | - |
| 03.02.2026 | 1,83 | 1,86 | 1,76 | 1,76 | -2,11% | - |
| 02.02.2026 | 1,81 | 1,84 | 1,78 | 1,80 | -1,32% | 6.890,00 |
| 30.01.2026 | 1,80 | 1,84 | 1,78 | 1,82 | 2,36% | - |
| 29.01.2026 | 1,81 | 1,82 | 1,78 | 1,78 | -1,66% | 98.184,00 |
| 28.01.2026 | 1,82 | 1,83 | 1,80 | 1,81 | 1,57% | - |
| 27.01.2026 | 1,79 | 1,83 | 1,78 | 1,78 | -0,56% | - |
| 26.01.2026 | 1,84 | 1,85 | 1,79 | 1,79 | -0,88% | - |
| 23.01.2026 | 1,76 | 1,85 | 1,76 | 1,81 | 4,63% | 36.400,00 |
| 22.01.2026 | 1,72 | 1,78 | 1,72 | 1,73 | 2,61% | - |
| 21.01.2026 | 1,72 | 1,74 | 1,68 | 1,68 | -0,24% | - |
| 20.01.2026 | 1,71 | 1,74 | 1,69 | 1,69 | -1,86% | - |
| 19.01.2026 | 1,71 | 1,74 | 1,69 | 1,72 | -0,06% | - |
| 16.01.2026 | 1,69 | 1,74 | 1,68 | 1,72 | 1,71% | 2.441,00 |
| 15.01.2026 | 1,70 | 1,70 | 1,68 | 1,69 | 1,56% | - |
| 14.01.2026 | 1,69 | 1,70 | 1,67 | 1,67 | 0,73% | - |
| 13.01.2026 | 1,67 | 1,73 | 1,65 | 1,65 | -0,84% | - |
| 12.01.2026 | 1,68 | 1,69 | 1,65 | 1,67 | 0,97% | - |
| 09.01.2026 | 1,65 | 1,69 | 1,65 | 1,65 | 2,10% | - |
| 08.01.2026 | 1,66 | 1,68 | 1,62 | 1,62 | -0,98% | 8.400,00 |
| 07.01.2026 | 1,70 | 1,73 | 1,63 | 1,63 | -2,16% | 36.000,00 |
| 06.01.2026 | 1,63 | 1,72 | 1,63 | 1,67 | 4,24% | 234.308,00 |
| 05.01.2026 | 1,59 | 1,69 | 1,58 | 1,60 | 2,96% | 8.400,00 |
| 02.01.2026 | 1,54 | 1,59 | 1,54 | 1,56 | 5,42% | - |
| 30.12.2025 | 1,51 | 1,56 | 1,48 | 1,48 | -0,40% | - |
| 29.12.2025 | 1,49 | 1,53 | 1,48 | 1,48 | 1,02% | 100,00 |