49,534NOK
-9,28%
Echtzeit-Aktienkurs Bouvet ASA
Bid:
Ask:
Aktienkurse zur Bouvet ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 51,96 | 52,63 | 49,09 | 49,69 | -8,99% | - |
| 12.02.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -3,02% | 3.880,00 |
| 11.02.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -1,08% | 9,00 |
| 10.02.2026 | 57,26 | 57,62 | 56,87 | 56,92 | -0,91% | - |
| 09.02.2026 | 58,10 | 58,45 | 57,07 | 57,44 | -0,42% | - |
| 06.02.2026 | 56,03 | 57,74 | 56,03 | 57,68 | 3,00% | - |
| 05.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | 600,00 |
| 04.02.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,85% | 87,00 |
| 03.02.2026 | 58,07 | 58,59 | 57,30 | 57,49 | -1,22% | - |
| 02.02.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | 60,00 |
| 30.01.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,79% | 200,00 |
| 29.01.2026 | 58,69 | 58,69 | 57,68 | 57,74 | -1,59% | - |
| 28.01.2026 | 58,23 | 58,81 | 58,23 | 58,67 | -0,30% | - |
| 27.01.2026 | 59,17 | 59,20 | 58,44 | 58,85 | 1,12% | - |
| 26.01.2026 | 58,20 | 58,20 | 58,20 | 58,20 | -0,34% | 32,00 |
| 23.01.2026 | 58,40 | 58,40 | 58,40 | 58,40 | -1,02% | 200,00 |
| 22.01.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 0,41% | 100,00 |
| 21.01.2026 | 58,57 | 58,83 | 57,71 | 58,76 | 0,34% | - |
| 20.01.2026 | 58,39 | 58,71 | 58,14 | 58,56 | -0,17% | - |
| 19.01.2026 | 58,65 | 59,18 | 58,30 | 58,66 | -2,57% | - |
| 16.01.2026 | 60,20 | 60,20 | 60,20 | 60,20 | 0,03% | 100,00 |
| 15.01.2026 | 59,80 | 60,22 | 59,55 | 60,18 | 1,22% | - |
| 14.01.2026 | 59,56 | 59,73 | 58,89 | 59,46 | -0,74% | - |
| 13.01.2026 | 59,90 | 59,90 | 59,90 | 59,90 | 0,17% | 61,00 |
| 12.01.2026 | 59,80 | 59,80 | 59,80 | 59,80 | -0,05% | 39,00 |
| 09.01.2026 | 60,58 | 60,58 | 59,67 | 59,83 | 2,27% | - |
| 08.01.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -1,65% | 160,00 |
| 07.01.2026 | 59,61 | 59,98 | 59,22 | 59,48 | 0,02% | - |
| 06.01.2026 | 58,67 | 59,77 | 58,51 | 59,47 | 1,11% | - |
| 05.01.2026 | 61,83 | 61,83 | 58,71 | 58,82 | -3,28% | - |
| 02.01.2026 | 61,46 | 61,96 | 60,79 | 60,81 | -1,01% | - |
| 30.12.2025 | 61,43 | 61,53 | 61,35 | 61,43 | -0,02% | - |
| 29.12.2025 | 61,41 | 61,88 | 61,36 | 61,44 | 0,81% | - |
| 23.12.2025 | 61,54 | 61,54 | 60,89 | 60,95 | -1,19% | - |
| 22.12.2025 | 62,39 | 62,84 | 61,63 | 61,68 | -0,85% | - |
| 18.12.2025 | 62,49 | 62,98 | 61,98 | 62,21 | -0,94% | - |
| 17.12.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,63% | 64,00 |
| 16.12.2025 | 64,42 | 64,42 | 63,05 | 63,20 | -2,31% | - |
| 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 |