63,285NOK
-2,18%
Echtzeit-Aktienkurs Bouvet ASA
Bid:
Ask:
Aktienkurse zur Bouvet ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 64,42 | 64,42 | 63,05 | 63,35 | -2,08% | - |
| 15.12.2025 | 63,20 | 65,09 | 63,19 | 64,70 | 8,55% | - |
| 08.12.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,00% | 100,00 |
| 02.12.2025 | 60,00 | 60,20 | 60,00 | 60,20 | -0,50% | 254,00 |
| 01.12.2025 | 60,20 | 60,50 | 60,10 | 60,50 | -0,33% | 680,00 |
| 28.11.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,83% | 20,00 |
| 27.11.2025 | 60,30 | 60,30 | 60,20 | 60,20 | 0,17% | 32.453,00 |
| 26.11.2025 | 60,50 | 60,50 | 60,10 | 60,10 | 1,69% | 16.466,00 |
| 25.11.2025 | 60,30 | 60,60 | 59,10 | 59,10 | -1,83% | 29.157,00 |
| 24.11.2025 | 60,20 | 60,50 | 60,20 | 60,20 | 0,33% | 19.890,00 |
| 21.11.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | 16.419,00 |
| 20.11.2025 | 59,40 | 60,20 | 59,40 | 60,20 | 2,21% | 22.439,00 |
| 19.11.2025 | 57,70 | 59,10 | 57,70 | 58,90 | 1,20% | 50.840,00 |
| 18.11.2025 | 58,30 | 58,30 | 58,20 | 58,20 | 1,57% | 1.545,00 |
| 17.11.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 1,24% | 48,00 |
| 14.11.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 1,43% | 500,00 |
| 13.11.2025 | 58,00 | 58,20 | 55,80 | 55,80 | -3,79% | 1.217,00 |
| 11.11.2025 | 60,00 | 60,00 | 58,00 | 58,00 | -8,08% | 556,00 |
| 10.11.2025 | 62,90 | 63,10 | 62,90 | 63,10 | 0,96% | 19.487,00 |
| 07.11.2025 | 63,40 | 63,40 | 62,30 | 62,50 | -1,88% | 32.433,00 |
| 06.11.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -0,62% | 915,00 |
| 05.11.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -0,77% | 77,00 |
| 03.11.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -0,15% | 17,00 |
| 31.10.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -1,97% | 600,00 |
| 28.10.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 0,30% | 100,00 |
| 27.10.2025 | 65,60 | 65,80 | 65,00 | 65,80 | 0,46% | 10.405,00 |
| 24.10.2025 | 66,20 | 66,20 | 65,40 | 65,50 | 1,39% | 5.838,00 |
| 23.10.2025 | 64,70 | 64,70 | 64,60 | 64,60 | -0,92% | 5.690,00 |
| 21.10.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 0,31% | 895,00 |
| 20.10.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,31% | 2.000,00 |
| 17.10.2025 | 65,00 | 65,00 | 64,80 | 64,80 | -0,92% | 118,00 |
| 16.10.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -0,46% | 750,00 |
| 15.10.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 1,39% | 3.499,00 |
| 14.10.2025 | 65,90 | 65,90 | 64,80 | 64,80 | 0,78% | 290,00 |
| 08.10.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -1,68% | 30,00 |
| 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 | -4,32% | 4.915,00 |
| 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 | 1,06% | 5.335,00 |
| 24.09.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 0,91% | 3.499,00 |
| 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 | -2,05% | 400,00 |
| 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 | -2,61% | 760,00 |
| 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 | -2,79% | 832,00 |
| 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 | -1,64% | 24,00 |
| 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 | 2,34% | 4.403,00 |
| 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 | -4,53% | 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 | -0,53% | 68,00 |
| 31.07.2025 | 75,70 | 75,70 | 75,60 | 75,60 | -1,18% | 202,00 |
| 29.07.2025 | 76,60 | 76,60 | 76,00 | 76,50 | -0,78% | 2.858,00 |
| 24.07.2025 | 77,10 | 77,10 | 77,10 | 77,10 | 2,94% | 200,00 |
| 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 | -1,80% | 264,00 |
| 17.07.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -2,02% | 300,00 |
| 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 | -4,23% | 154,00 |
| 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 | 3,55% | 347,00 |
| 27.06.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -0,51% | 1.000,00 |
| 25.06.2025 | 78,90 | 79,20 | 78,90 | 79,20 | 1,28% | 71,00 |
| 24.06.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -0,13% | 650,00 |
| 20.06.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 1,69% | 650,00 |
| 13.06.2025 | 77,00 | 77,00 | 77,00 | 77,00 | -0,65% | 49,00 |
| 10.06.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 0,00% | 49,00 |
| 06.06.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 2,38% | 1.000,00 |
| 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 |
| 14.05.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 0,51% | 41,00 |
| 13.05.2025 | 78,80 | 78,80 | 78,60 | 78,60 | 0,90% | 664,00 |
| 12.05.2025 | 77,90 | 77,90 | 77,90 | 77,90 | -4,18% | 17,00 |
| 06.05.2025 | 81,30 | 81,30 | 81,30 | 81,30 | 1,50% | 24,00 |
| 02.05.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 2,82% | 288,00 |