50,668NOK
2,05%
Echtzeit-Aktienkurs Bouvet ASA
Bid:
Ask:
Aktienkurse zur Bouvet ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 50,59 | 51,10 | 49,88 | 51,00 | 0,92% | - |
| 11.11.2026 | 50,73 | 50,92 | 49,29 | 50,54 | 1,78% | - |
| 10.11.2026 | 49,65 | 49,65 | 49,65 | 49,65 | 1,12% | 210,00 |
| 09.11.2026 | 49,00 | 49,10 | 49,00 | 49,10 | -3,73% | 1.250,00 |
| 05.11.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 3,66% | 500,00 |
| 04.11.2026 | 47,55 | 49,20 | 47,50 | 49,20 | -7,17% | 1.010,00 |
| 03.11.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | 126,00 |
| 02.11.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 1,12% | 445,00 |
| 30.10.2026 | 51,70 | 53,40 | 51,70 | 53,40 | 3,69% | 576,00 |
| 26.10.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 4,89% | 110,00 |
| 21.10.2026 | 49,10 | 49,10 | 49,10 | 49,10 | 2,61% | 100,00 |
| 16.10.2026 | 47,85 | 47,85 | 47,85 | 47,85 | 0,42% | 649,00 |
| 13.10.2026 | 47,65 | 47,65 | 47,65 | 47,65 | -0,63% | 4.000,00 |
| 06.10.2026 | 47,95 | 47,95 | 47,95 | 47,95 | 1,05% | 500,00 |
| 05.10.2026 | 47,35 | 47,45 | 47,35 | 47,45 | -0,11% | 2.000,00 |
| 02.10.2026 | 47,20 | 47,50 | 47,20 | 47,50 | -1,76% | 2.300,00 |
| 01.10.2026 | 48,20 | 48,40 | 48,20 | 48,35 | 2,55% | 4.111,00 |
| 24.09.2026 | 47,15 | 47,15 | 47,15 | 47,15 | -1,77% | 1.000,00 |
| 17.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | 512,00 |
| 15.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -2,24% | 250,00 |
| 14.09.2026 | 49,10 | 49,10 | 49,10 | 49,10 | 1,45% | 24,00 |
| 10.09.2026 | 48,60 | 48,60 | 48,40 | 48,40 | -2,81% | 626,00 |
| 02.09.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | 237,00 |
| 28.08.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,61% | 19,00 |
| 25.08.2026 | 48,75 | 49,20 | 48,75 | 49,10 | -1,41% | 728,00 |
| 24.08.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 3,32% | 880,00 |
| 19.08.2026 | 44,05 | 48,20 | 44,05 | 48,20 | 12,09% | 459,00 |
| 18.08.2026 | 43,10 | 43,10 | 43,00 | 43,00 | -1,38% | 301,00 |
| 14.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,69% | 84,00 |
| 13.08.2026 | 43,30 | 43,35 | 43,30 | 43,30 | -0,57% | 1.184,00 |
| 12.08.2026 | 43,80 | 43,80 | 43,55 | 43,55 | -1,02% | 314,00 |
| 11.08.2026 | 44,50 | 44,50 | 44,00 | 44,00 | -4,35% | 326,00 |
| 10.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 2,45% | 1.500,00 |
| 04.08.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -1,32% | 100,00 |
| 30.07.2026 | 46,30 | 46,30 | 45,50 | 45,50 | -3,60% | 800,00 |
| 29.07.2026 | 47,00 | 47,20 | 47,00 | 47,20 | 4,19% | 750,00 |
| 28.07.2026 | 45,30 | 45,30 | 45,30 | 45,30 | 0,00% | 350,00 |
| 27.07.2026 | 44,90 | 45,30 | 44,90 | 45,30 | 2,49% | 237,00 |
| 24.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,11% | 35,00 |
| 23.07.2026 | 44,15 | 44,15 | 44,15 | 44,15 | 0,34% | 85,00 |
| 22.07.2026 | 44,00 | 44,20 | 44,00 | 44,00 | -0,45% | 240,00 |
| 16.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,14% | 135,00 |
| 14.07.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -1,69% | 150,00 |
| 03.07.2026 | 44,35 | 44,45 | 44,35 | 44,45 | 2,89% | 480,00 |
| 24.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | 400,00 |
| 23.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,50% | 469,00 |
| 19.06.2026 | 43,25 | 43,25 | 43,25 | 43,25 | -0,80% | 449,00 |
| 18.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 300,00 |
| 16.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 2,58% | 40,00 |
| 12.06.2026 | 43,95 | 43,95 | 42,70 | 42,70 | -4,79% | 2.000,00 |
| 10.06.2026 | 44,85 | 44,85 | 44,85 | 44,85 | -1,64% | 3,00 |
| 03.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,33% | 2,00 |
| 02.06.2026 | 46,75 | 46,95 | 45,75 | 45,75 | -1,08% | 3.815,00 |
| 01.06.2026 | 47,30 | 47,30 | 46,25 | 46,25 | -2,94% | 398,00 |
| 28.05.2026 | 47,65 | 47,65 | 47,65 | 47,65 | 0,53% | 2.000,00 |
| 27.05.2026 | 47,55 | 47,55 | 47,40 | 47,40 | 5,69% | 1.100,00 |
| 18.05.2026 | 44,85 | 44,85 | 44,85 | 44,85 | -1,21% | 250,00 |
| 15.05.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -5,42% | 59,00 |
| 13.05.2026 | 48,65 | 48,65 | 44,60 | 48,00 | -4,19% | 1.671,00 |
| 12.05.2026 | 50,20 | 50,20 | 50,10 | 50,10 | -0,60% | 1.010,00 |
| 11.05.2026 | 51,30 | 51,30 | 50,30 | 50,40 | -5,08% | 2.198,00 |
| 08.05.2026 | 53,10 | 53,10 | 53,10 | 53,10 | 0,76% | 106,00 |
| 04.05.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 0,38% | 115,00 |
| 28.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 100,00 |
| 23.04.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 8,00 |
| 22.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -1,67% | 1.200,00 |
| 17.04.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 2,86% | 103,00 |
| 16.04.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 0,77% | 225,00 |
| 15.04.2026 | 51,90 | 52,00 | 51,90 | 52,00 | 0,39% | 1.308,00 |
| 14.04.2026 | 51,80 | 51,80 | 51,80 | 51,80 | 2,17% | 108,00 |
| 13.04.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -0,20% | 10,00 |
| 10.04.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,40% | 241,00 |
| 09.04.2026 | 51,20 | 51,20 | 50,60 | 50,60 | 0,60% | 1.000,00 |
| 08.04.2026 | 51,30 | 51,30 | 50,30 | 50,30 | 1,41% | 36,00 |
| 25.03.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,30% | 115,00 |
| 24.03.2026 | 49,45 | 49,45 | 49,45 | 49,45 | 1,64% | 396,00 |
| 23.03.2026 | 48,65 | 48,65 | 48,65 | 48,65 | -5,35% | 120,00 |
| 11.03.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 2,39% | 1,00 |
| 10.03.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -0,20% | 408,00 |
| 09.03.2026 | 50,30 | 50,30 | 50,30 | 50,30 | -1,18% | 600,00 |
| 06.03.2026 | 50,80 | 50,90 | 50,80 | 50,90 | 3,25% | 791,00 |
| 04.03.2026 | 49,30 | 49,30 | 49,30 | 49,30 | 2,60% | 115,00 |
| 03.03.2026 | 48,85 | 48,85 | 48,05 | 48,05 | -0,31% | 445,00 |
| 02.03.2026 | 48,50 | 49,40 | 48,20 | 48,20 | -2,03% | 9.072,00 |
| 27.02.2026 | 49,70 | 49,70 | 48,30 | 49,20 | 0,10% | 3.634,00 |
| 24.02.2026 | 49,15 | 49,15 | 49,15 | 49,15 | -2,48% | 322,00 |
| 23.02.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -0,20% | 1.000,00 |
| 20.02.2026 | 50,50 | 50,60 | 50,50 | 50,50 | 1,20% | 5.880,00 |
| 18.02.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -0,20% | 200,00 |
| 17.02.2026 | 48,50 | 50,00 | 48,50 | 50,00 | 2,99% | 369,00 |
| 16.02.2026 | 48,20 | 49,20 | 48,20 | 48,55 | -1,32% | 901,00 |
| 13.02.2026 | 53,80 | 53,80 | 49,20 | 49,20 | -9,89% | 1.310,00 |
| 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 | 0,54% | 9,00 |
| 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 | -2,06% | 87,00 |
| 02.02.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | 80,00 |
| 30.01.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | 200,00 |
| 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 |