1,429€
3,40%
Echtzeit-Aktienkurs BEWI ASA NK 1
Bid:
Ask:
Aktienkurse zur BEWI ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,29% | - |
| 12.12.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -1,43% | - |
| 11.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,74% | - |
| 10.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 09.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,66% | - |
| 08.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | - |
| 05.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,17% | - |
| 04.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,94% | - |
| 03.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | - |
| 02.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 6,26% | - |
| 01.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 5,67% | - |
| 28.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 27.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | - |
| 26.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 7,48% | - |
| 25.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,96% | - |
| 24.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,32% | - |
| 21.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,97% | - |
| 20.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,96% | - |
| 19.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 18.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,47% | - |
| 17.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,10% | - |
| 14.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,57% | - |
| 13.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -6,17% | - |
| 12.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -8,79% | - |
| 11.11.2025 | 1,30 | 1,46 | 1,30 | 1,46 | 12,17% | 10,00 |
| 10.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 07.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -9,04% | - |
| 06.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 5,04% | - |
| 05.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -9,53% | - |
| 04.11.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 7,35% | 73,00 |
| 03.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,76% | - |
| 31.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,85% | - |
| 30.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,86% | - |
| 29.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,14% | - |
| 28.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,57% | - |
| 27.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,29% | - |
| 24.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 23.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,14% | - |
| 22.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,29% | - |
| 21.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,58% | - |
| 20.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,58% | - |
| 17.10.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,55% | - |
| 16.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 3,36% | - |
| 15.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -4,34% | - |
| 14.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 13.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,46% | - |
| 10.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,87% | - |
| 09.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,13% | - |
| 08.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 4,63% | - |
| 07.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,44% | - |
| 06.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,66% | - |
| 03.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,04% | - |
| 02.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 01.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,30% | - |
| 30.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,63% | - |
| 29.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,88% | - |
| 26.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,57% | - |
| 25.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 24.09.2025 | 1,40 | 1,43 | 1,40 | 1,43 | -6,54% | - |
| 23.09.2025 | 1,36 | 1,53 | 1,36 | 1,53 | 3,52% | 113,00 |
| 22.09.2025 | 1,40 | 1,48 | 1,40 | 1,48 | 3,07% | - |
| 19.09.2025 | 1,39 | 1,43 | 1,39 | 1,43 | -4,14% | - |
| 18.09.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 5,95% | - |
| 17.09.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,62% | - |
| 16.09.2025 | 1,45 | 1,54 | 1,45 | 1,45 | 0,00% | 60,00 |
| 15.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -5,23% | - |
| 12.09.2025 | 1,44 | 1,53 | 1,44 | 1,53 | -0,78% | - |
| 11.09.2025 | 1,54 | 1,55 | 1,43 | 1,54 | 5,04% | - |
| 10.09.2025 | 1,39 | 1,48 | 1,39 | 1,47 | -3,93% | - |
| 08.09.2025 | 1,52 | 1,55 | 1,42 | 1,53 | 5,96% | - |
| 05.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,98% | - |
| 04.09.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,56% | - |
| 03.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -8,54% | - |
| 02.09.2025 | 1,46 | 1,57 | 1,46 | 1,57 | 5,23% | 78,00 |
| 01.09.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -6,05% | - |
| 29.08.2025 | 1,49 | 1,59 | 1,49 | 1,59 | 4,47% | - |
| 28.08.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,81% | - |
| 27.08.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 0,13% | - |
| 26.08.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 0,65% | - |
| 25.08.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,04% | - |
| 22.08.2025 | 1,54 | 1,64 | 1,54 | 1,57 | -4,97% | - |
| 21.08.2025 | 1,67 | 1,67 | 1,65 | 1,65 | 1,98% | - |
| 20.08.2025 | 1,77 | 1,77 | 1,62 | 1,62 | -14,39% | - |
| 19.08.2025 | 1,86 | 1,89 | 1,86 | 1,89 | -2,98% | - |
| 18.08.2025 | 1,85 | 1,95 | 1,85 | 1,95 | 0,31% | - |
| 15.08.2025 | 1,85 | 1,94 | 1,85 | 1,94 | 1,04% | - |
| 14.08.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 3,78% | - |
| 13.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 12.08.2025 | 1,78 | 1,87 | 1,78 | 1,87 | 3,54% | - |
| 11.08.2025 | 1,82 | 1,93 | 1,81 | 1,81 | 2,49% | 40,00 |
| 08.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,85% | - |
| 07.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -5,66% | - |
| 06.08.2025 | 1,70 | 1,84 | 1,70 | 1,84 | 2,11% | - |
| 05.08.2025 | 1,68 | 1,80 | 1,68 | 1,80 | -2,07% | - |
| 04.08.2025 | 1,74 | 1,84 | 1,74 | 1,84 | 4,32% | - |
| 01.08.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -2,00% | - |
| 31.07.2025 | 1,83 | 1,90 | 1,80 | 1,80 | -6,17% | - |
| 30.07.2025 | 1,83 | 1,91 | 1,83 | 1,91 | 6,69% | - |
| 29.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,43% | - |
| 28.07.2025 | 1,78 | 1,82 | 1,78 | 1,82 | -2,15% | - |