48,669NOK
0,04%
Echtzeit-Aktienkurs BOUVET ASA NK 1
Bid:
Ask:
Aktienkurse zur BOUVET ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 48,33 | 48,77 | 48,19 | 48,75 | 0,20% | - |
| 08.09.2026 | 49,15 | 49,15 | 48,50 | 48,65 | -1,20% | - |
| 07.09.2026 | 48,70 | 49,48 | 48,58 | 49,24 | 1,01% | - |
| 04.09.2026 | 50,04 | 50,04 | 48,74 | 48,75 | -2,64% | - |
| 03.09.2026 | 49,76 | 50,15 | 49,58 | 50,07 | 0,53% | - |
| 02.09.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -2,12% | 237,00 |
| 01.09.2026 | 51,14 | 51,35 | 50,58 | 50,88 | -0,68% | - |
| 31.08.2026 | 50,70 | 51,71 | 50,46 | 51,23 | 3,70% | - |
| 28.08.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,75% | 19,00 |
| 27.08.2026 | 49,50 | 49,62 | 48,92 | 49,03 | -0,77% | - |
| 26.08.2026 | 49,25 | 49,55 | 48,84 | 49,41 | 0,63% | - |
| 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 | 1,16% | 880,00 |
| 21.08.2026 | 50,30 | 50,31 | 49,15 | 49,23 | -2,04% | - |
| 20.08.2026 | 50,19 | 50,82 | 49,13 | 50,25 | 4,26% | - |
| 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 | -0,56% | 301,00 |
| 17.08.2026 | 43,71 | 43,83 | 43,18 | 43,24 | -0,82% | - |
| 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 | 0,63% | 1.500,00 |
| 07.08.2026 | 45,04 | 45,96 | 45,04 | 45,71 | 1,42% | - |
| 06.08.2026 | 45,30 | 45,72 | 44,77 | 45,07 | -0,19% | - |
| 05.08.2026 | 45,15 | 46,16 | 45,08 | 45,16 | 0,58% | - |
| 04.08.2026 | 44,90 | 44,90 | 44,90 | 44,90 | -0,63% | 100,00 |
| 03.08.2026 | 45,55 | 45,65 | 45,14 | 45,18 | 0,06% | - |
| 31.07.2026 | 45,93 | 45,94 | 40,81 | 45,16 | -0,75% | - |
| 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 | -1,25% | 240,00 |
| 21.07.2026 | 44,61 | 45,20 | 44,36 | 44,56 | -0,24% | - |
| 20.07.2026 | 44,06 | 44,81 | 44,06 | 44,66 | 1,20% | - |
| 17.07.2026 | 43,96 | 44,77 | 43,96 | 44,13 | -0,27% | - |
| 16.07.2026 | 44,37 | 44,42 | 43,98 | 44,25 | -0,12% | - |
| 15.07.2026 | 44,30 | 44,42 | 43,65 | 44,31 | 0,41% | - |
| 14.07.2026 | 43,43 | 44,13 | 43,38 | 44,12 | 1,40% | - |
| 13.07.2026 | 43,41 | 44,10 | 43,41 | 43,51 | -0,32% | - |
| 10.07.2026 | 44,00 | 44,17 | 43,65 | 43,65 | -0,70% | - |
| 09.07.2026 | 43,68 | 44,01 | 43,58 | 43,96 | 1,37% | - |
| 08.07.2026 | 43,68 | 44,02 | 43,14 | 43,37 | -1,37% | - |
| 07.07.2026 | 43,41 | 44,40 | 43,41 | 43,97 | 1,04% | - |
| 06.07.2026 | 44,60 | 44,71 | 43,42 | 43,52 | -2,09% | - |
| 03.07.2026 | 44,35 | 44,45 | 44,35 | 44,45 | 0,61% | 480,00 |
| 02.07.2026 | 43,67 | 44,44 | 43,67 | 44,18 | 0,72% | - |
| 01.07.2026 | 43,06 | 44,16 | 42,94 | 43,86 | 1,89% | - |
| 30.06.2026 | 43,50 | 43,50 | 42,85 | 43,05 | -0,72% | - |
| 29.06.2026 | 43,22 | 43,76 | 43,22 | 43,36 | 0,89% | - |
| 26.06.2026 | 42,64 | 42,99 | 42,40 | 42,98 | 0,42% | - |
| 25.06.2026 | 43,09 | 43,33 | 42,66 | 42,80 | -0,46% | - |
| 24.06.2026 | 42,85 | 43,27 | 42,60 | 43,00 | 0,32% | - |
| 23.06.2026 | 42,45 | 42,92 | 38,43 | 42,86 | 0,43% | - |
| 22.06.2026 | 42,96 | 43,16 | 42,55 | 42,68 | -1,32% | - |
| 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 | -1,68% | 300,00 |
| 17.06.2026 | 43,62 | 44,84 | 43,62 | 44,34 | 1,24% | - |
| 16.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 40,00 |
| 15.06.2026 | 44,76 | 45,04 | 43,48 | 43,60 | 2,11% | - |
| 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 |