2,159€
15,58%
Echtzeit-Aktienkurs Bewi ASA
Bid:
Ask:
Aktienkurse zur Bewi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 2,17 | 2,22 | 1,93 | 2,22 | 14,98% | - |
| 18.08.2026 | 1,93 | 1,97 | 1,89 | 1,93 | -0,46% | - |
| 17.08.2026 | 1,86 | 1,94 | 1,86 | 1,94 | 3,97% | - |
| 14.08.2026 | 1,84 | 1,88 | 1,83 | 1,86 | 1,64% | - |
| 13.08.2026 | 1,70 | 1,88 | 1,70 | 1,83 | 7,95% | 30.000,00 |
| 12.08.2026 | 1,74 | 1,75 | 1,64 | 1,70 | -2,52% | - |
| 11.08.2026 | 1,71 | 1,75 | 1,67 | 1,74 | 1,99% | - |
| 10.08.2026 | 1,71 | 1,75 | 1,68 | 1,71 | 0,23% | - |
| 07.08.2026 | 1,76 | 1,77 | 1,61 | 1,71 | -3,13% | - |
| 06.08.2026 | 1,76 | 1,78 | 1,75 | 1,76 | 0,23% | - |
| 05.08.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 0,11% | - |
| 04.08.2026 | 1,76 | 1,77 | 1,73 | 1,75 | -1,07% | - |
| 03.08.2026 | 1,74 | 1,77 | 1,72 | 1,77 | 2,07% | - |
| 31.07.2026 | 1,71 | 1,76 | 1,69 | 1,74 | 1,46% | - |
| 30.07.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 1,30% | - |
| 29.07.2026 | 1,68 | 1,70 | 1,67 | 1,69 | 0,66% | - |
| 28.07.2026 | 1,69 | 1,70 | 1,66 | 1,68 | -0,06% | 24.600,00 |
| 27.07.2026 | 1,71 | 1,72 | 1,68 | 1,68 | -1,98% | - |
| 24.07.2026 | 1,70 | 1,77 | 1,68 | 1,71 | 0,88% | - |
| 23.07.2026 | 1,70 | 1,71 | 1,69 | 1,70 | 0,18% | - |
| 22.07.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 1,07% | - |
| 21.07.2026 | 1,65 | 1,70 | 1,62 | 1,68 | 6,20% | - |
| 20.07.2026 | 1,67 | 1,69 | 1,58 | 1,58 | -5,45% | - |
| 17.07.2026 | 1,67 | 1,69 | 1,63 | 1,67 | -0,18% | - |
| 16.07.2026 | 1,65 | 1,68 | 1,63 | 1,67 | 4,62% | - |
| 15.07.2026 | 1,61 | 1,66 | 1,60 | 1,60 | -1,11% | - |
| 14.07.2026 | 1,62 | 1,63 | 1,60 | 1,62 | 0,12% | - |
| 13.07.2026 | 1,64 | 1,65 | 1,60 | 1,62 | -0,92% | - |
| 10.07.2026 | 1,61 | 1,64 | 1,60 | 1,63 | 1,43% | - |
| 09.07.2026 | 1,65 | 1,68 | 1,56 | 1,61 | -2,49% | - |
| 08.07.2026 | 1,55 | 1,65 | 1,51 | 1,65 | 6,32% | - |
| 07.07.2026 | 1,57 | 1,59 | 1,53 | 1,55 | -1,21% | - |
| 06.07.2026 | 1,59 | 1,61 | 1,56 | 1,57 | -1,07% | - |
| 03.07.2026 | 1,62 | 1,67 | 1,58 | 1,59 | -1,49% | - |
| 02.07.2026 | 1,59 | 1,66 | 1,57 | 1,61 | 1,64% | - |
| 01.07.2026 | 1,59 | 1,59 | 1,56 | 1,59 | -0,06% | - |
| 30.06.2026 | 1,58 | 1,62 | 1,56 | 1,59 | 0,83% | - |
| 29.06.2026 | 1,60 | 1,61 | 1,57 | 1,57 | -1,81% | - |
| 26.06.2026 | 1,64 | 1,64 | 1,52 | 1,60 | -2,32% | - |
| 25.06.2026 | 1,66 | 1,66 | 1,63 | 1,64 | -0,73% | - |
| 24.06.2026 | 1,68 | 1,69 | 1,64 | 1,65 | -1,37% | - |
| 23.06.2026 | 1,67 | 1,69 | 1,63 | 1,68 | -1,41% | - |
| 22.06.2026 | 1,72 | 1,72 | 1,67 | 1,70 | 2,10% | - |
| 19.06.2026 | 1,69 | 1,72 | 1,66 | 1,66 | 1,59% | - |
| 18.06.2026 | 1,72 | 1,73 | 1,64 | 1,64 | -4,49% | - |
| 17.06.2026 | 1,70 | 1,75 | 1,67 | 1,72 | 1,18% | - |
| 16.06.2026 | 1,73 | 1,74 | 1,66 | 1,70 | -2,53% | - |
| 15.06.2026 | 1,70 | 1,74 | 1,69 | 1,74 | 1,81% | - |
| 12.06.2026 | 1,65 | 1,74 | 1,64 | 1,71 | 3,33% | - |
| 11.06.2026 | 1,67 | 1,72 | 1,63 | 1,65 | -0,84% | - |
| 10.06.2026 | 1,61 | 1,68 | 1,61 | 1,67 | 3,28% | - |
| 09.06.2026 | 1,62 | 1,68 | 1,61 | 1,61 | -0,43% | - |
| 08.06.2026 | 1,64 | 1,66 | 1,62 | 1,62 | -1,04% | - |
| 05.06.2026 | 1,68 | 1,70 | 1,64 | 1,64 | -2,50% | - |
| 04.06.2026 | 1,67 | 1,71 | 1,63 | 1,68 | 0,12% | - |
| 03.06.2026 | 1,75 | 1,76 | 1,68 | 1,68 | -4,22% | - |
| 02.06.2026 | 1,80 | 1,80 | 1,75 | 1,75 | -2,40% | - |
| 01.06.2026 | 1,80 | 1,80 | 1,79 | 1,80 | 0,22% | - |
| 29.05.2026 | 1,82 | 1,83 | 1,79 | 1,79 | -1,97% | - |
| 28.05.2026 | 1,83 | 1,83 | 1,80 | 1,83 | -0,11% | - |
| 27.05.2026 | 1,78 | 1,83 | 1,77 | 1,83 | 2,58% | - |
| 26.05.2026 | 1,81 | 1,83 | 1,78 | 1,78 | -1,38% | - |
| 25.05.2026 | 1,81 | 1,81 | 1,79 | 1,81 | 0,17% | 752,00 |
| 22.05.2026 | 1,73 | 1,83 | 1,72 | 1,81 | 4,94% | - |
| 21.05.2026 | 1,69 | 1,74 | 1,68 | 1,72 | 2,02% | - |
| 20.05.2026 | 1,65 | 1,69 | 1,63 | 1,69 | 2,49% | - |
| 19.05.2026 | 1,64 | 1,72 | 1,64 | 1,65 | 0,00% | - |
| 18.05.2026 | 1,66 | 1,67 | 1,60 | 1,65 | -0,84% | - |
| 15.05.2026 | 1,68 | 1,74 | 1,65 | 1,66 | -1,54% | - |
| 14.05.2026 | 1,69 | 1,69 | 1,65 | 1,69 | -0,24% | - |
| 13.05.2026 | 1,72 | 1,72 | 1,67 | 1,69 | -1,69% | - |
| 12.05.2026 | 1,70 | 1,76 | 1,67 | 1,72 | 1,06% | - |
| 11.05.2026 | 1,56 | 1,70 | 1,55 | 1,70 | 9,47% | - |
| 08.05.2026 | 1,43 | 1,56 | 1,43 | 1,55 | 8,60% | - |
| 07.05.2026 | 1,30 | 1,45 | 1,30 | 1,43 | 10,25% | 26.195,00 |
| 06.05.2026 | 1,29 | 1,31 | 1,28 | 1,30 | 1,01% | - |
| 05.05.2026 | 1,31 | 1,31 | 1,28 | 1,28 | -1,00% | - |
| 04.05.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 1,33% | - |
| 30.04.2026 | 1,27 | 1,30 | 1,27 | 1,28 | 0,63% | - |
| 29.04.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,55% | 6.650,00 |
| 28.04.2026 | 1,25 | 1,29 | 1,25 | 1,28 | 1,99% | - |
| 27.04.2026 | 1,25 | 1,27 | 1,25 | 1,25 | 0,40% | - |
| 24.04.2026 | 1,28 | 1,29 | 1,24 | 1,25 | -2,27% | - |
| 23.04.2026 | 1,29 | 1,30 | 1,27 | 1,28 | -0,62% | - |
| 22.04.2026 | 1,28 | 1,32 | 1,28 | 1,29 | 0,23% | - |
| 21.04.2026 | 1,31 | 1,32 | 1,28 | 1,28 | -1,76% | - |
| 20.04.2026 | 1,29 | 1,32 | 1,28 | 1,31 | 3,82% | - |
| 17.04.2026 | 1,30 | 1,31 | 1,26 | 1,26 | 0,16% | - |
| 16.04.2026 | 1,27 | 1,32 | 1,25 | 1,26 | -0,71% | - |
| 15.04.2026 | 1,27 | 1,29 | 1,24 | 1,27 | 0,00% | - |
| 14.04.2026 | 1,29 | 1,31 | 1,26 | 1,27 | -2,09% | - |
| 13.04.2026 | 1,28 | 1,32 | 1,28 | 1,29 | 3,36% | - |
| 10.04.2026 | 1,30 | 1,32 | 1,25 | 1,25 | -3,92% | - |
| 09.04.2026 | 1,28 | 1,31 | 1,26 | 1,30 | 1,72% | - |
| 08.04.2026 | 1,28 | 1,30 | 1,25 | 1,28 | 1,43% | - |
| 07.04.2026 | 1,33 | 1,33 | 1,25 | 1,26 | -5,19% | - |
| 02.04.2026 | 1,24 | 1,33 | 1,24 | 1,33 | 6,49% | - |
| 01.04.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -0,16% | - |
| 31.03.2026 | 1,25 | 1,27 | 1,22 | 1,25 | 0,40% | - |
| 30.03.2026 | 1,23 | 1,29 | 1,23 | 1,25 | 1,63% | - |