2,159€
16,83%
Echtzeit-Aktienkurs Bewi ASA
Bid:
Ask:
Aktienkurse zur Bewi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,93 | 2,18 | 1,93 | 2,15 | 16,45% | 300,00 |
| 18.08.2026 | 1,90 | 1,90 | 1,85 | 1,85 | -1,49% | - |
| 17.08.2026 | 1,83 | 1,88 | 1,83 | 1,88 | 3,88% | - |
| 14.08.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 2,15% | - |
| 13.08.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 3,88% | - |
| 12.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 4,67% | - |
| 11.08.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,10% | - |
| 10.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -3,89% | - |
| 07.08.2026 | 1,70 | 1,75 | 1,70 | 1,75 | 0,92% | 29,00 |
| 06.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,35% | - |
| 05.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 04.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,74% | - |
| 03.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,71% | - |
| 31.07.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 30.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,73% | - |
| 29.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 28.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,15% | - |
| 27.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 3,72% | - |
| 24.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 23.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,85% | - |
| 22.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,99% | - |
| 21.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,95% | - |
| 20.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 17.07.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 2,13% | - |
| 16.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 2,44% | - |
| 15.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,39% | - |
| 14.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,74% | - |
| 13.07.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 2,68% | - |
| 10.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -3,57% | - |
| 09.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 7,27% | - |
| 08.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,56% | - |
| 07.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,90% | - |
| 06.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,77% | - |
| 03.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 2,20% | - |
| 02.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,18% | - |
| 01.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,55% | - |
| 30.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,84% | - |
| 29.06.2026 | 1,56 | 1,56 | 1,52 | 1,52 | -4,75% | - |
| 26.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,50% | - |
| 25.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,63% | - |
| 24.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,85% | - |
| 23.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,85% | - |
| 22.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,06% | - |
| 19.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,36% | - |
| 18.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 17.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,84% | - |
| 16.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,24% | - |
| 15.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,24% | - |
| 12.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 2,33% | - |
| 11.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 3,29% | - |
| 10.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,00% | - |
| 09.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 08.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 05.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,73% | - |
| 04.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -3,17% | - |
| 03.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -3,51% | - |
| 02.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,34% | - |
| 01.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,68% | - |
| 29.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 28.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,76% | - |
| 27.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,47% | - |
| 26.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 7,80% | - |
| 25.05.2026 | 1,66 | 1,66 | 1,64 | 1,64 | -3,07% | - |
| 22.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 2,30% | - |
| 21.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 2,48% | - |
| 20.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,25% | - |
| 19.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,37% | - |
| 18.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,98% | - |
| 15.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,73% | - |
| 14.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,84% | - |
| 13.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,12% | - |
| 12.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 8,19% | - |
| 11.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 6,81% | - |
| 08.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,27% | - |
| 07.05.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 12,10% | - |
| 06.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,16% | - |
| 05.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,64% | - |
| 04.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,48% | - |
| 30.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 29.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 28.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,65% | - |
| 27.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,75% | - |
| 24.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,16% | - |
| 23.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | - |
| 22.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,57% | - |
| 21.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,63% | - |
| 20.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 17.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,94% | - |
| 16.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | - |
| 15.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,06% | - |
| 14.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | - |
| 13.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,94% | - |
| 10.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,08% | - |
| 09.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 1,79% | - |
| 08.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,16% | - |
| 07.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,66% | - |
| 02.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,95% | - |
| 01.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,65% | - |
| 31.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,49% | - |
| 30.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,17% | - |