65,750NOK
1,47%
Echtzeit-Aktienkurs Bouvet ASA
Bid:
Ask:
Aktienkurse zur Bouvet ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 65,90 | 65,90 | 64,80 | 64,80 | -1,66% | 290,00 |
| 13.10.2025 | 65,21 | 66,17 | 65,21 | 65,89 | 0,89% | - |
| 10.10.2025 | 65,35 | 65,80 | 65,31 | 65,31 | 0,11% | - |
| 09.10.2025 | 65,40 | 66,06 | 64,96 | 65,24 | 1,46% | - |
| 08.10.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -1,84% | 30,00 |
| 07.10.2025 | 65,58 | 65,84 | 65,50 | 65,51 | 0,04% | - |
| 06.10.2025 | 65,49 | 66,05 | 65,45 | 65,48 | 0,12% | - |
| 03.10.2025 | 64,90 | 65,40 | 64,70 | 65,40 | 1,71% | 1.470,00 |
| 02.10.2025 | 64,40 | 64,40 | 64,30 | 64,30 | -1,46% | 4.915,00 |
| 01.10.2025 | 65,74 | 65,75 | 64,97 | 65,25 | -2,90% | - |
| 30.09.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 0,30% | 1.217,00 |
| 29.09.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 3,24% | 5.335,00 |
| 26.09.2025 | 65,51 | 65,51 | 64,87 | 64,90 | -0,58% | - |
| 25.09.2025 | 65,81 | 66,00 | 65,20 | 65,27 | -1,55% | - |
| 24.09.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 0,11% | 3.499,00 |
| 23.09.2025 | 65,54 | 66,61 | 65,53 | 66,23 | 0,81% | - |
| 22.09.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -1,79% | 700,00 |
| 18.09.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 0,55% | 400,00 |
| 17.09.2025 | 66,28 | 66,91 | 66,25 | 66,53 | -2,59% | - |
| 16.09.2025 | 68,30 | 68,30 | 68,30 | 68,30 | 0,89% | 2.000,00 |
| 15.09.2025 | 66,90 | 67,80 | 66,90 | 67,70 | 0,00% | 790,00 |
| 12.09.2025 | 67,70 | 67,70 | 67,70 | 67,70 | 1,35% | 400,00 |
| 11.09.2025 | 68,30 | 68,30 | 66,80 | 66,80 | 0,00% | 352,00 |
| 10.09.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,45% | 50,00 |
| 09.09.2025 | 67,10 | 67,10 | 67,10 | 67,10 | -1,46% | 760,00 |
| 08.09.2025 | 68,16 | 68,37 | 67,40 | 68,09 | 0,28% | - |
| 05.09.2025 | 67,48 | 68,07 | 67,26 | 67,90 | -1,45% | - |
| 04.09.2025 | 67,00 | 68,90 | 67,00 | 68,90 | 4,55% | 560,00 |
| 03.09.2025 | 65,00 | 66,40 | 65,00 | 65,90 | -0,15% | 1.528,00 |
| 02.09.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,45% | 750,00 |
| 01.09.2025 | 68,00 | 68,00 | 66,30 | 66,30 | -3,69% | 832,00 |
| 29.08.2025 | 67,96 | 68,88 | 67,96 | 68,84 | 0,94% | - |
| 28.08.2025 | 68,00 | 68,20 | 68,00 | 68,20 | 0,00% | 2.439,00 |
| 27.08.2025 | 68,90 | 69,50 | 68,20 | 68,20 | -2,57% | 5.620,00 |
| 26.08.2025 | 70,00 | 70,00 | 70,00 | 70,00 | -2,51% | 200,00 |
| 25.08.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -1,27% | 24,00 |
| 22.08.2025 | 73,49 | 74,33 | 72,72 | 72,73 | -1,24% | - |
| 21.08.2025 | 73,98 | 73,98 | 73,36 | 73,64 | 0,87% | - |
| 20.08.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,55% | 1.964,00 |
| 19.08.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -2,16% | 24,00 |
| 18.08.2025 | 73,60 | 74,20 | 73,20 | 74,20 | 1,01% | 4.403,00 |
| 15.08.2025 | 72,30 | 73,46 | 71,66 | 73,46 | 1,32% | - |
| 14.08.2025 | 73,10 | 73,10 | 72,50 | 72,50 | 1,26% | 1.629,00 |
| 13.08.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -2,88% | 1,00 |
| 12.08.2025 | 74,54 | 74,54 | 72,91 | 73,72 | -0,70% | - |
| 11.08.2025 | 75,19 | 75,19 | 74,20 | 74,25 | -1,00% | - |
| 08.08.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 0,00% | 298,00 |
| 07.08.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 0,27% | 400,00 |
| 06.08.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,53% | 1.000,00 |
| 05.08.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,20% | 68,00 |
| 04.08.2025 | 75,62 | 76,12 | 74,97 | 75,05 | -0,36% | - |
| 01.08.2025 | 75,44 | 75,59 | 75,11 | 75,32 | -0,37% | - |
| 31.07.2025 | 75,70 | 75,70 | 75,60 | 75,60 | 0,07% | 202,00 |
| 30.07.2025 | 75,87 | 75,96 | 75,45 | 75,55 | -1,24% | - |
| 29.07.2025 | 76,60 | 76,60 | 76,00 | 76,50 | -0,10% | 2.858,00 |
| 28.07.2025 | 77,14 | 77,14 | 76,28 | 76,58 | 0,01% | - |
| 25.07.2025 | 76,60 | 76,60 | 75,89 | 76,57 | -0,69% | - |
| 24.07.2025 | 77,10 | 77,10 | 77,10 | 77,10 | 1,12% | 200,00 |
| 23.07.2025 | 76,07 | 76,55 | 75,76 | 76,24 | 1,79% | - |
| 22.07.2025 | 74,90 | 74,90 | 74,90 | 74,90 | -1,96% | 39,00 |
| 21.07.2025 | 76,00 | 76,40 | 76,00 | 76,40 | -0,40% | 264,00 |
| 18.07.2025 | 78,31 | 78,46 | 76,62 | 76,70 | -1,41% | - |
| 17.07.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 0,22% | 300,00 |
| 16.07.2025 | 78,35 | 78,35 | 77,47 | 77,63 | -2,23% | - |
| 15.07.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 3,12% | 38,00 |
| 14.07.2025 | 76,80 | 77,00 | 76,30 | 77,00 | -1,75% | 154,00 |
| 11.07.2025 | 79,33 | 79,77 | 77,63 | 78,37 | -1,40% | - |
| 10.07.2025 | 80,17 | 80,70 | 79,41 | 79,49 | -0,73% | - |
| 09.07.2025 | 80,82 | 81,05 | 79,91 | 80,07 | -0,41% | - |
| 08.07.2025 | 83,10 | 83,10 | 80,40 | 80,40 | -0,12% | 534,00 |
| 07.07.2025 | 80,50 | 80,50 | 80,50 | 80,50 | 0,12% | 304,00 |
| 04.07.2025 | 80,40 | 80,40 | 80,40 | 80,40 | 0,00% | 80,00 |
| 03.07.2025 | 80,30 | 80,40 | 80,30 | 80,40 | 0,25% | 120,00 |
| 02.07.2025 | 80,20 | 80,20 | 80,20 | 80,20 | -1,72% | 25,00 |
| 01.07.2025 | 80,10 | 81,60 | 80,10 | 81,60 | 2,31% | 347,00 |
| 30.06.2025 | 79,39 | 79,81 | 78,97 | 79,76 | 0,80% | - |
| 27.06.2025 | 79,12 | 79,26 | 78,63 | 79,12 | 0,72% | - |
| 26.06.2025 | 77,91 | 78,66 | 77,91 | 78,56 | 1,38% | - |
| 25.06.2025 | 79,06 | 79,06 | 77,40 | 77,50 | -1,80% | - |
| 24.06.2025 | 79,01 | 79,03 | 78,02 | 78,92 | 0,79% | - |
| 23.06.2025 | 77,66 | 79,04 | 77,10 | 78,30 | 0,00% | - |
| 20.06.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 1,29% | 650,00 |
| 19.06.2025 | 77,73 | 77,83 | 76,59 | 77,31 | -0,93% | - |
| 18.06.2025 | 77,24 | 78,17 | 76,89 | 78,04 | 0,93% | - |
| 17.06.2025 | 76,56 | 77,41 | 76,56 | 77,32 | 0,61% | - |
| 16.06.2025 | 77,06 | 77,13 | 76,47 | 76,85 | -0,20% | - |
| 13.06.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -0,35% | 49,00 |
| 12.06.2025 | 77,40 | 78,15 | 77,18 | 77,27 | -1,00% | - |
| 11.06.2025 | 78,16 | 78,80 | 77,90 | 78,05 | 0,71% | - |
| 10.06.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 0,86% | 49,00 |
| 09.06.2025 | 77,05 | 77,20 | 76,75 | 76,84 | 1,51% | - |
| 03.06.2025 | 75,70 | 75,70 | 75,70 | 75,70 | -0,26% | 32,00 |
| 02.06.2025 | 76,40 | 76,50 | 74,70 | 75,90 | -1,56% | 7.000,00 |
| 30.05.2025 | 76,60 | 77,20 | 76,50 | 77,10 | 0,52% | 2.702,00 |
| 28.05.2025 | 76,90 | 77,20 | 76,70 | 76,70 | 0,39% | 2.554,00 |
| 27.05.2025 | 76,40 | 76,60 | 76,40 | 76,40 | -1,16% | 52.809,00 |
| 26.05.2025 | 77,50 | 77,50 | 77,30 | 77,30 | -0,90% | 50,00 |
| 23.05.2025 | 79,50 | 79,50 | 78,00 | 78,00 | -2,74% | 1.046,00 |
| 22.05.2025 | 80,50 | 80,50 | 80,20 | 80,20 | 1,39% | 20.341,00 |
| 21.05.2025 | 79,10 | 79,10 | 79,10 | 79,10 | 0,13% | 20.000,00 |