71,836NOK
-1,59%
Echtzeit-Aktienkurs BOUVET ASA NK 1
Bid:
Ask:
Aktienkurse zur BOUVET ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 71,66 | 72,11 | 70,78 | 71,98 | -1,39% | - |
| 03.12.2024 | 71,50 | 73,30 | 71,50 | 73,00 | 1,96% | 2.873,00 |
| 02.12.2024 | 71,20 | 71,80 | 71,20 | 71,60 | 0,28% | 1.210,00 |
| 29.11.2024 | 71,90 | 72,00 | 71,30 | 71,40 | -0,56% | 1.178,00 |
| 28.11.2024 | 71,20 | 71,80 | 71,20 | 71,80 | 2,57% | 1.091,00 |
| 26.11.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -2,78% | 10.885,00 |
| 25.11.2024 | 72,20 | 72,20 | 71,80 | 72,00 | -1,37% | 1.385,00 |
| 22.11.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 1,11% | 1.388,00 |
| 20.11.2024 | 72,20 | 72,20 | 72,20 | 72,20 | -3,09% | 912,00 |
| 18.11.2024 | 74,50 | 74,50 | 74,50 | 74,50 | 3,19% | 4.700,00 |
| 12.11.2024 | 72,20 | 72,20 | 72,20 | 72,20 | 4,49% | 228,00 |
| 04.11.2024 | 69,10 | 69,10 | 67,30 | 69,10 | 2,07% | 1.402,00 |
| 01.11.2024 | 67,80 | 67,80 | 67,70 | 67,70 | 0,89% | 32,00 |
| 31.10.2024 | 67,70 | 67,70 | 67,10 | 67,10 | -2,89% | 464,00 |
| 30.10.2024 | 69,10 | 69,10 | 69,10 | 69,10 | 0,00% | 464,00 |
| 29.10.2024 | 69,20 | 69,20 | 69,10 | 69,10 | 0,73% | 421,00 |
| 28.10.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -0,15% | 65,00 |
| 24.10.2024 | 68,70 | 68,70 | 68,70 | 68,70 | 3,62% | 23,00 |
| 08.10.2024 | 66,00 | 66,30 | 66,00 | 66,30 | -2,07% | 1.407,00 |
| 07.10.2024 | 68,00 | 69,10 | 67,70 | 67,70 | -3,01% | 1.125,00 |
| 25.09.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 1,31% | 40,00 |
| 24.09.2024 | 68,90 | 68,90 | 68,90 | 68,90 | 0,58% | 360,00 |
| 12.09.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -0,44% | 163,00 |
| 10.09.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -1,57% | 100,00 |
| 04.09.2024 | 70,70 | 70,70 | 69,90 | 69,90 | -2,51% | 892,00 |
| 03.09.2024 | 71,00 | 71,70 | 71,00 | 71,70 | 0,99% | 1.007,00 |
| 30.08.2024 | 70,70 | 71,00 | 70,70 | 71,00 | 2,31% | 164,00 |
| 29.08.2024 | 69,30 | 69,40 | 69,30 | 69,40 | 4,52% | 474,00 |
| 27.08.2024 | 66,40 | 66,40 | 66,40 | 66,40 | 3,75% | 120,00 |
| 23.08.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -0,78% | 100,00 |
| 15.08.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 7,50% | 250,00 |
| 05.08.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -2,60% | 250,00 |
| 02.08.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -4,20% | 600,00 |
| 30.07.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 2,72% | 17,00 |
| 26.07.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 0,64% | 1.500,00 |
| 25.07.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -0,48% | 500,00 |
| 24.07.2024 | 63,00 | 63,00 | 62,30 | 62,50 | -1,11% | 2.495,00 |
| 22.07.2024 | 63,40 | 63,40 | 63,20 | 63,20 | -2,02% | 372,00 |
| 03.07.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,78% | 67,00 |
| 01.07.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 1,75% | 497,00 |
| 24.06.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 1,13% | 6.327,00 |
| 21.06.2024 | 62,20 | 62,20 | 62,20 | 62,20 | -0,48% | 2.003,00 |
| 20.06.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,79% | 97,00 |
| 18.06.2024 | 63,00 | 63,00 | 62,80 | 63,00 | 0,16% | 4.000,00 |
| 12.06.2024 | 62,90 | 62,90 | 62,90 | 62,90 | -1,41% | 304,00 |
| 10.06.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 1,27% | 163,00 |
| 07.06.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -2,78% | 263,00 |
| 03.06.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,15% | 85,00 |
| 30.05.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 2,04% | 122,00 |
| 29.05.2024 | 64,90 | 64,90 | 63,60 | 63,60 | -0,78% | 4.763,00 |
| 28.05.2024 | 64,10 | 64,10 | 64,10 | 64,10 | 0,31% | 48,00 |
| 24.05.2024 | 64,90 | 64,90 | 63,90 | 63,90 | -1,54% | 549,00 |
| 22.05.2024 | 66,00 | 66,00 | 64,90 | 64,90 | 4,85% | 330,00 |
| 14.05.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 0,49% | 9,00 |
| 08.05.2024 | 61,00 | 61,60 | 61,00 | 61,60 | 1,48% | 20,00 |
| 03.05.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -0,82% | 70,00 |
| 02.05.2024 | 60,70 | 61,20 | 60,70 | 61,20 | 0,33% | 470,00 |
| 26.04.2024 | 60,70 | 61,00 | 60,70 | 61,00 | 0,33% | 982,00 |
| 25.04.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 0,33% | 500,00 |
| 24.04.2024 | 61,40 | 61,40 | 60,20 | 60,60 | -0,66% | 2.468,00 |
| 19.04.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | 11,00 |
| 17.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | 18,00 |
| 12.04.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 28,00 |
| 10.04.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | 189,00 |
| 09.04.2024 | 61,50 | 61,50 | 61,50 | 61,50 | -0,49% | 3.470,00 |
| 08.04.2024 | 62,70 | 62,70 | 61,80 | 61,80 | -0,32% | 759,00 |
| 04.04.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,32% | 380,00 |
| 03.04.2024 | 61,20 | 61,80 | 61,20 | 61,80 | 0,98% | 120,00 |
| 02.04.2024 | 61,90 | 61,90 | 60,60 | 61,20 | -1,29% | 6.133,00 |
| 27.03.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,64% | 701,00 |
| 26.03.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | 299,00 |
| 25.03.2024 | 61,00 | 61,20 | 61,00 | 61,00 | -1,61% | 6.626,00 |
| 22.03.2024 | 62,00 | 62,90 | 61,70 | 62,00 | 0,98% | 5.448,00 |
| 21.03.2024 | 60,60 | 61,40 | 60,50 | 61,40 | 0,49% | 4.742,00 |
| 20.03.2024 | 62,80 | 62,80 | 61,00 | 61,10 | 1,16% | 15.220,00 |
| 18.03.2024 | 61,00 | 61,00 | 60,40 | 60,40 | -0,98% | 827,00 |
| 15.03.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,77% | 194,00 |
| 13.03.2024 | 62,10 | 62,10 | 62,10 | 62,10 | 3,50% | 200,00 |
| 11.03.2024 | 60,00 | 60,10 | 60,00 | 60,00 | -4,61% | 900,00 |
| 08.03.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 0,64% | 122,00 |
| 07.03.2024 | 62,40 | 62,50 | 62,40 | 62,50 | -0,16% | 915,00 |
| 29.02.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 4,33% | 1,00 |
| 19.02.2024 | 60,50 | 60,50 | 60,00 | 60,00 | 3,81% | 617,00 |
| 15.02.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -7,67% | 110,00 |
| 13.02.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 1,46% | 111,00 |
| 09.02.2024 | 62,00 | 62,00 | 61,70 | 61,70 | -1,44% | 550,00 |
| 07.02.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 2,29% | 42,00 |
| 18.01.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -3,01% | 827,00 |
| 11.01.2024 | 63,10 | 63,10 | 63,10 | 63,10 | 0,48% | 82,00 |
| 10.01.2024 | 61,00 | 62,80 | 61,00 | 62,80 | 5,19% | 326,00 |
| 05.01.2024 | 60,20 | 60,20 | 59,70 | 59,70 | -3,24% | 250,00 |
| 28.12.2023 | 61,70 | 61,70 | 61,70 | 61,70 | 1,65% | 250,00 |
| 27.12.2023 | 60,70 | 60,70 | 60,70 | 60,70 | 0,00% | 905,00 |
| 22.12.2023 | 60,70 | 60,70 | 60,70 | 60,70 | -0,82% | 233,00 |
| 18.12.2023 | 61,20 | 61,20 | 61,20 | 61,20 | 0,00% | 516,00 |
| 15.12.2023 | 61,20 | 61,20 | 61,20 | 61,20 | 6,07% | 1.203,00 |
| 11.12.2023 | 56,00 | 57,70 | 55,60 | 57,70 | 1,41% | 2.352,00 |
| 05.12.2023 | 55,50 | 56,90 | 55,50 | 56,90 | -0,35% | 932,00 |
| 04.12.2023 | 57,10 | 57,10 | 57,10 | 57,10 | -4,83% | 103,00 |
| 27.11.2023 | 60,10 | 60,10 | 60,00 | 60,00 | 0,50% | 759,00 |