62,304NOK
0,65%
Echtzeit-Aktienkurs Bouvet ASA
Bid:
Ask:
Aktienkurse zur Bouvet ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.11.2023 | 59,70 | 59,70 | 59,70 | 59,70 | 2,75% | 575,00 |
| 22.11.2023 | 58,10 | 58,10 | 58,10 | 58,10 | 0,00% | 885,00 |
| 21.11.2023 | 58,10 | 58,10 | 58,10 | 58,10 | -0,17% | 1.044,00 |
| 20.11.2023 | 58,20 | 58,20 | 58,20 | 58,20 | 0,52% | 93,00 |
| 15.11.2023 | 57,90 | 57,90 | 57,90 | 57,90 | 4,89% | 100,00 |
| 13.11.2023 | 55,20 | 55,20 | 55,20 | 55,20 | 1,28% | 98,00 |
| 08.11.2023 | 54,50 | 54,50 | 54,50 | 54,50 | 0,00% | 10.887,00 |
| 07.11.2023 | 54,50 | 54,50 | 54,00 | 54,50 | -0,91% | 6.421,00 |
| 06.11.2023 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | 5,00 |
| 03.11.2023 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | 6.000,00 |
| 31.10.2023 | 52,80 | 54,50 | 52,80 | 54,50 | 2,44% | 1.745,00 |
| 30.10.2023 | 52,90 | 53,20 | 52,90 | 53,20 | -1,48% | 3.400,00 |
| 27.10.2023 | 54,90 | 54,90 | 53,90 | 54,00 | -1,82% | 1.380,00 |
| 25.10.2023 | 54,70 | 55,00 | 54,70 | 55,00 | 1,85% | 908,00 |
| 24.10.2023 | 54,00 | 54,50 | 54,00 | 54,00 | 0,00% | 2.986,00 |
| 23.10.2023 | 53,00 | 54,00 | 53,00 | 54,00 | -1,64% | 4.250,00 |
| 20.10.2023 | 54,90 | 54,90 | 54,90 | 54,90 | -1,26% | 45,00 |
| 19.10.2023 | 55,10 | 55,60 | 55,10 | 55,60 | 0,91% | 4.423,00 |
| 18.10.2023 | 54,90 | 55,10 | 54,80 | 55,10 | -0,72% | 4.413,00 |
| 17.10.2023 | 54,30 | 55,50 | 54,20 | 55,50 | 2,78% | 13.576,00 |
| 09.10.2023 | 54,20 | 54,20 | 54,00 | 54,00 | -0,37% | 2.316,00 |
| 06.10.2023 | 54,20 | 54,20 | 54,20 | 54,20 | -2,34% | 84,00 |
| 03.10.2023 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | 360,00 |
| 02.10.2023 | 55,50 | 55,50 | 55,50 | 55,50 | -1,42% | 160,00 |
| 29.09.2023 | 56,30 | 56,30 | 56,30 | 56,30 | 2,36% | 643,00 |
| 28.09.2023 | 56,80 | 56,80 | 55,00 | 55,00 | -3,68% | 2.010,00 |
| 27.09.2023 | 57,10 | 57,10 | 57,10 | 57,10 | 2,88% | 45,00 |
| 25.09.2023 | 56,30 | 56,30 | 55,40 | 55,50 | -2,29% | 2.242,00 |
| 21.09.2023 | 56,90 | 56,90 | 56,80 | 56,80 | -0,87% | 200,00 |
| 15.09.2023 | 57,00 | 57,30 | 57,00 | 57,30 | 0,53% | 133,00 |
| 14.09.2023 | 57,00 | 57,00 | 57,00 | 57,00 | 1,79% | 70,00 |
| 13.09.2023 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | 147,00 |
| 12.09.2023 | 55,50 | 55,50 | 55,50 | 55,50 | 0,36% | 53,00 |
| 11.09.2023 | 56,80 | 56,80 | 55,30 | 55,30 | -4,16% | 1.207,00 |
| 08.09.2023 | 57,70 | 57,70 | 57,70 | 57,70 | 1,58% | 19,00 |
| 07.09.2023 | 56,80 | 56,90 | 56,80 | 56,80 | -0,70% | 200,00 |
| 06.09.2023 | 57,10 | 57,20 | 57,10 | 57,20 | 1,24% | 2.886,00 |
| 05.09.2023 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | 94,00 |
| 04.09.2023 | 57,00 | 57,00 | 57,00 | 57,00 | 1,06% | 5.200,00 |
| 01.09.2023 | 57,10 | 57,10 | 56,40 | 56,40 | -1,40% | 21,00 |
| 31.08.2023 | 59,20 | 59,20 | 57,20 | 57,20 | -4,51% | 402,00 |
| 30.08.2023 | 60,50 | 60,60 | 59,90 | 59,90 | 0,67% | 833,00 |
| 28.08.2023 | 60,40 | 60,40 | 59,50 | 59,50 | -0,17% | 1.545,00 |
| 25.08.2023 | 60,00 | 60,00 | 59,60 | 59,60 | -2,30% | 2.127,00 |
| 22.08.2023 | 60,80 | 61,00 | 60,80 | 61,00 | 1,33% | 1.080,00 |
| 21.08.2023 | 60,20 | 60,40 | 60,20 | 60,20 | -0,99% | 15.433,00 |
| 18.08.2023 | 60,90 | 60,90 | 60,80 | 60,80 | -1,78% | 2.500,00 |
| 08.08.2023 | 60,20 | 61,90 | 60,20 | 61,90 | -0,64% | 74,00 |
| 04.08.2023 | 62,30 | 62,30 | 62,30 | 62,30 | 0,00% | 16,00 |
| 03.08.2023 | 62,30 | 62,30 | 62,30 | 62,30 | 0,16% | 32,00 |
| 31.07.2023 | 61,40 | 62,20 | 61,40 | 62,20 | 1,97% | 500,00 |
| 26.07.2023 | 61,00 | 61,00 | 61,00 | 61,00 | -0,97% | 1.199,00 |
| 25.07.2023 | 61,60 | 61,60 | 61,60 | 61,60 | 0,16% | 26,00 |