45,335NOK
-0,36%
Echtzeit-Aktienkurs Bouvet ASA
Bid:
Ask:
Aktienkurse zur Bouvet ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 45,93 | 45,94 | 45,39 | 45,46 | -0,08% | - |
| 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 |
| 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 |
| 22.01.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -1,99% | 100,00 |
| 16.01.2026 | 60,20 | 60,20 | 60,20 | 60,20 | 0,50% | 100,00 |
| 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 | 2,22% | 39,00 |
| 08.01.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -2,17% | 160,00 |
| 29.12.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -4,78% | 1.155,00 |
| 17.12.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 5,37% | 64,00 |
| 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 |