48,794NOK
1,55%
Echtzeit-Aktienkurs Bouvet ASA
Bid:
Ask:
Aktienkurse zur Bouvet ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 48,17 | 49,23 | 48,02 | 48,80 | 1,56% | - |
| 20.10.2026 | 49,62 | 49,62 | 47,80 | 48,05 | 0,51% | - |
| 19.10.2026 | 47,73 | 48,19 | 47,63 | 47,81 | -0,09% | - |
| 16.10.2026 | 47,85 | 47,85 | 47,85 | 47,85 | 0,47% | 649,00 |
| 15.10.2026 | 47,21 | 47,72 | 46,73 | 47,63 | 0,11% | - |
| 14.10.2026 | 48,18 | 48,31 | 47,52 | 47,57 | -0,17% | - |
| 13.10.2026 | 47,65 | 47,65 | 47,65 | 47,65 | 0,67% | 4.000,00 |
| 12.10.2026 | 47,56 | 47,72 | 47,10 | 47,33 | -0,44% | - |
| 09.10.2026 | 47,24 | 47,90 | 47,07 | 47,55 | 1,13% | - |
| 08.10.2026 | 46,68 | 47,67 | 46,68 | 47,01 | 0,36% | - |
| 07.10.2026 | 46,49 | 47,48 | 46,45 | 46,85 | -2,30% | - |
| 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 | 1,99% | 4.111,00 |
| 30.09.2026 | 46,85 | 47,48 | 46,36 | 47,41 | 1,50% | - |
| 29.09.2026 | 46,86 | 47,43 | 46,65 | 46,70 | -0,07% | - |
| 28.09.2026 | 46,79 | 47,03 | 46,41 | 46,74 | 0,19% | - |
| 25.09.2026 | 46,69 | 46,96 | 46,29 | 46,65 | -1,06% | - |
| 24.09.2026 | 47,15 | 47,15 | 47,15 | 47,15 | 0,66% | 1.000,00 |
| 23.09.2026 | 47,08 | 47,28 | 46,67 | 46,84 | -0,18% | - |
| 22.09.2026 | 47,55 | 47,77 | 46,79 | 46,92 | -1,31% | - |
| 21.09.2026 | 46,86 | 47,58 | 46,56 | 47,55 | 2,07% | - |
| 18.09.2026 | 47,86 | 47,86 | 46,53 | 46,58 | -2,96% | - |
| 17.09.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,11% | 512,00 |
| 16.09.2026 | 47,61 | 47,83 | 47,01 | 47,47 | -1,10% | - |
| 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 | -0,09% | 24,00 |
| 11.09.2026 | 48,47 | 49,14 | 48,32 | 49,14 | 1,54% | - |
| 10.09.2026 | 48,60 | 48,60 | 48,40 | 48,40 | -0,61% | 626,00 |
| 09.09.2026 | 48,33 | 48,77 | 48,19 | 48,70 | 0,10% | - |
| 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 |