1,406€
-3,50%
Echtzeit-Aktienkurs Bewi ASA
Bid:
Ask:
Aktienkurse zur Bewi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,45 | 1,47 | 1,43 | 1,43 | -1,85% | - |
| 11.12.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 1,82% | - |
| 10.12.2025 | 1,43 | 1,45 | 1,43 | 1,43 | 3,25% | - |
| 09.12.2025 | 1,43 | 1,44 | 1,39 | 1,39 | -1,70% | - |
| 08.12.2025 | 1,47 | 1,47 | 1,40 | 1,41 | 3,68% | - |
| 05.12.2025 | 1,40 | 1,47 | 1,36 | 1,36 | 0,59% | - |
| 04.12.2025 | 1,41 | 1,44 | 1,35 | 1,35 | -1,46% | - |
| 03.12.2025 | 1,44 | 1,48 | 1,37 | 1,37 | -1,29% | - |
| 02.12.2025 | 1,45 | 1,45 | 1,39 | 1,39 | -1,00% | - |
| 01.12.2025 | 1,45 | 1,48 | 1,40 | 1,40 | -0,85% | - |
| 28.11.2025 | 1,38 | 1,45 | 1,38 | 1,42 | 4,12% | - |
| 27.11.2025 | 1,39 | 1,42 | 1,36 | 1,36 | -0,87% | - |
| 26.11.2025 | 1,36 | 1,40 | 1,36 | 1,37 | 3,00% | - |
| 25.11.2025 | 1,36 | 1,39 | 1,33 | 1,33 | 1,22% | - |
| 24.11.2025 | 1,35 | 1,37 | 1,32 | 1,32 | 0,46% | - |
| 21.11.2025 | 1,36 | 1,37 | 1,31 | 1,31 | -0,15% | - |
| 20.11.2025 | 1,34 | 1,36 | 1,31 | 1,31 | 0,00% | - |
| 19.11.2025 | 1,35 | 1,38 | 1,31 | 1,31 | -1,06% | - |
| 18.11.2025 | 1,36 | 1,39 | 1,33 | 1,33 | -0,75% | - |
| 17.11.2025 | 1,37 | 1,48 | 1,34 | 1,34 | 1,06% | - |
| 14.11.2025 | 1,38 | 1,40 | 1,32 | 1,32 | -2,65% | - |
| 13.11.2025 | 1,38 | 1,40 | 1,33 | 1,36 | 2,88% | - |
| 12.11.2025 | 1,43 | 1,47 | 1,31 | 1,32 | -4,62% | 1.440,00 |
| 11.11.2025 | 1,42 | 1,44 | 1,38 | 1,38 | 1,17% | - |
| 10.11.2025 | 1,53 | 1,53 | 1,37 | 1,37 | -1,01% | - |
| 07.11.2025 | 1,40 | 1,42 | 1,38 | 1,38 | 2,37% | - |
| 06.11.2025 | 1,44 | 1,46 | 1,35 | 1,35 | -3,02% | - |
| 05.11.2025 | 1,46 | 1,47 | 1,39 | 1,39 | -2,52% | - |
| 04.11.2025 | 1,47 | 1,47 | 1,43 | 1,43 | 0,56% | - |
| 03.11.2025 | 1,50 | 1,51 | 1,42 | 1,42 | -2,34% | - |
| 31.10.2025 | 1,48 | 1,52 | 1,45 | 1,45 | -1,22% | - |
| 30.10.2025 | 1,51 | 1,53 | 1,47 | 1,47 | -1,21% | - |
| 29.10.2025 | 1,53 | 1,53 | 1,49 | 1,49 | 0,95% | - |
| 28.10.2025 | 1,50 | 1,54 | 1,48 | 1,48 | 0,00% | - |
| 27.10.2025 | 1,51 | 1,53 | 1,48 | 1,48 | 1,37% | - |
| 24.10.2025 | 1,52 | 1,53 | 1,46 | 1,46 | -2,80% | - |
| 23.10.2025 | 1,49 | 1,54 | 1,49 | 1,50 | 2,18% | - |
| 22.10.2025 | 1,50 | 1,51 | 1,47 | 1,47 | -0,41% | - |
| 21.10.2025 | 1,50 | 1,55 | 1,44 | 1,47 | 0,00% | - |
| 20.10.2025 | 1,49 | 1,50 | 1,46 | 1,47 | 2,36% | - |
| 17.10.2025 | 1,49 | 1,50 | 1,44 | 1,44 | -2,84% | - |
| 16.10.2025 | 1,53 | 1,57 | 1,48 | 1,48 | 0,54% | - |
| 15.10.2025 | 1,49 | 1,54 | 1,47 | 1,47 | 2,65% | - |
| 14.10.2025 | 1,54 | 1,54 | 1,43 | 1,43 | -4,02% | - |
| 13.10.2025 | 1,55 | 1,58 | 1,49 | 1,49 | -1,58% | - |
| 10.10.2025 | 1,58 | 1,58 | 1,52 | 1,52 | -0,65% | - |
| 09.10.2025 | 1,61 | 1,61 | 1,53 | 1,53 | -4,74% | - |
| 08.10.2025 | 1,61 | 1,64 | 1,59 | 1,60 | 1,52% | - |
| 07.10.2025 | 1,53 | 1,62 | 1,53 | 1,58 | 4,64% | - |
| 06.10.2025 | 1,50 | 1,54 | 1,49 | 1,51 | 4,57% | - |
| 03.10.2025 | 1,44 | 1,53 | 1,44 | 1,44 | 3,74% | - |
| 02.10.2025 | 1,44 | 1,47 | 1,39 | 1,39 | -0,29% | - |
| 01.10.2025 | 1,44 | 1,50 | 1,40 | 1,40 | -1,83% | - |
| 30.09.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -1,66% | - |
| 29.09.2025 | 1,46 | 1,48 | 1,44 | 1,45 | 0,70% | - |
| 26.09.2025 | 1,48 | 1,49 | 1,43 | 1,44 | -3,10% | - |
| 25.09.2025 | 1,51 | 1,56 | 1,47 | 1,48 | 1,65% | - |
| 24.09.2025 | 1,51 | 1,52 | 1,46 | 1,46 | -1,75% | - |
| 23.09.2025 | 1,47 | 1,52 | 1,47 | 1,48 | 2,63% | - |
| 22.09.2025 | 1,51 | 1,51 | 1,45 | 1,45 | -2,82% | - |
| 19.09.2025 | 1,50 | 1,54 | 1,49 | 1,49 | -1,20% | - |
| 18.09.2025 | 1,52 | 1,53 | 1,50 | 1,51 | 0,40% | - |
| 17.09.2025 | 1,53 | 1,54 | 1,50 | 1,50 | -2,09% | - |
| 16.09.2025 | 1,56 | 1,58 | 1,51 | 1,53 | 1,73% | - |
| 15.09.2025 | 1,56 | 1,61 | 1,51 | 1,51 | -1,57% | - |
| 12.09.2025 | 1,55 | 1,57 | 1,53 | 1,53 | 1,06% | - |
| 11.09.2025 | 1,55 | 1,56 | 1,51 | 1,51 | -0,39% | - |
| 10.09.2025 | 1,50 | 1,56 | 1,50 | 1,52 | 3,54% | - |
| 09.09.2025 | 1,50 | 1,54 | 1,47 | 1,47 | -2,97% | - |
| 08.09.2025 | 1,53 | 1,55 | 1,50 | 1,51 | 2,65% | - |
| 05.09.2025 | 1,55 | 1,55 | 1,47 | 1,47 | -4,66% | - |
| 04.09.2025 | 1,53 | 1,56 | 1,52 | 1,55 | 4,18% | - |
| 03.09.2025 | 1,55 | 1,57 | 1,48 | 1,48 | -0,80% | - |
| 02.09.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -1,84% | - |
| 01.09.2025 | 1,60 | 1,60 | 1,52 | 1,52 | -1,80% | - |
| 29.08.2025 | 1,60 | 1,63 | 1,55 | 1,55 | -1,65% | - |
| 28.08.2025 | 1,63 | 1,65 | 1,58 | 1,58 | -1,50% | - |
| 27.08.2025 | 1,63 | 1,64 | 1,60 | 1,60 | 1,65% | - |
| 26.08.2025 | 1,64 | 1,65 | 1,58 | 1,58 | -1,25% | - |
| 22.08.2025 | 1,60 | 1,64 | 1,60 | 1,60 | -1,72% | - |
| 21.08.2025 | 1,71 | 1,71 | 1,62 | 1,62 | -5,03% | - |
| 20.08.2025 | 1,82 | 1,82 | 1,71 | 1,71 | -6,25% | - |
| 19.08.2025 | 1,91 | 1,92 | 1,82 | 1,82 | -4,70% | - |
| 18.08.2025 | 1,90 | 1,96 | 1,90 | 1,91 | -2,74% | - |
| 16.08.2025 | 1,90 | 1,97 | 1,90 | 1,97 | 3,91% | - |
| 14.08.2025 | 1,91 | 1,93 | 1,89 | 1,89 | -0,53% | - |
| 13.08.2025 | 1,90 | 1,99 | 1,90 | 1,90 | -1,35% | - |
| 12.08.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 7,46% | - |
| 08.08.2025 | 1,80 | 1,84 | 1,80 | 1,80 | -0,55% | - |
| 07.08.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 2,03% | - |
| 06.08.2025 | 1,76 | 1,84 | 1,76 | 1,77 | 0,91% | - |
| 05.08.2025 | 1,75 | 1,80 | 1,75 | 1,75 | 0,57% | - |
| 04.08.2025 | 1,79 | 1,87 | 1,74 | 1,74 | -6,44% | - |
| 01.08.2025 | 1,83 | 1,86 | 1,83 | 1,86 | -1,89% | - |
| 31.07.2025 | 1,88 | 1,90 | 1,88 | 1,90 | -0,94% | - |
| 30.07.2025 | 1,87 | 1,92 | 1,87 | 1,92 | 0,63% | - |
| 29.07.2025 | 1,85 | 1,91 | 1,85 | 1,91 | 3,03% | - |
| 28.07.2025 | 1,83 | 1,90 | 1,83 | 1,85 | 1,20% | - |
| 25.07.2025 | 1,85 | 1,89 | 1,83 | 1,83 | -3,59% | - |
| 24.07.2025 | 1,85 | 1,91 | 1,85 | 1,90 | 2,49% | - |