1,431€
-1,31%
Echtzeit-Aktienkurs Bewi ASA
Bid:
Ask:
Aktienkurse zur Bewi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -1,38% | - |
| 11.12.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 1,61% | - |
| 10.12.2025 | 1,43 | 1,45 | 1,42 | 1,43 | -0,42% | - |
| 09.12.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,49% | - |
| 08.12.2025 | 1,47 | 1,47 | 1,40 | 1,44 | 2,13% | - |
| 05.12.2025 | 1,45 | 1,45 | 1,39 | 1,41 | 0,86% | - |
| 04.12.2025 | 1,43 | 1,44 | 1,37 | 1,40 | -0,99% | - |
| 03.12.2025 | 1,45 | 1,48 | 1,41 | 1,41 | -1,60% | - |
| 02.12.2025 | 1,45 | 1,45 | 1,42 | 1,44 | -1,24% | - |
| 01.12.2025 | 1,44 | 1,48 | 1,44 | 1,45 | 0,69% | - |
| 28.11.2025 | 1,38 | 1,45 | 1,38 | 1,44 | 4,57% | - |
| 27.11.2025 | 1,42 | 1,42 | 1,37 | 1,38 | -0,58% | - |
| 26.11.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 1,98% | - |
| 25.11.2025 | 1,36 | 1,39 | 1,34 | 1,36 | 0,07% | - |
| 24.11.2025 | 1,35 | 1,37 | 1,35 | 1,36 | 1,19% | - |
| 21.11.2025 | 1,36 | 1,37 | 1,33 | 1,34 | -1,18% | - |
| 20.11.2025 | 1,32 | 1,36 | 1,31 | 1,36 | 1,42% | - |
| 19.11.2025 | 1,37 | 1,38 | 1,33 | 1,34 | -1,03% | - |
| 18.11.2025 | 1,36 | 1,39 | 1,34 | 1,36 | -0,73% | - |
| 17.11.2025 | 1,37 | 1,48 | 1,36 | 1,37 | 6,81% | - |
| 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 | -6,29% | - |
| 17.10.2025 | 1,49 | 1,50 | 1,46 | 1,48 | -1,00% | - |
| 16.10.2025 | 1,56 | 1,57 | 1,49 | 1,49 | -2,29% | - |
| 15.10.2025 | 1,50 | 1,54 | 1,47 | 1,53 | 2,76% | - |
| 14.10.2025 | 1,53 | 1,54 | 1,47 | 1,49 | -3,63% | - |
| 13.10.2025 | 1,56 | 1,58 | 1,52 | 1,54 | 0,13% | - |
| 10.10.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -2,47% | - |
| 09.10.2025 | 1,61 | 1,61 | 1,56 | 1,58 | -1,74% | - |
| 08.10.2025 | 1,59 | 1,64 | 1,59 | 1,61 | 0,19% | - |
| 07.10.2025 | 1,54 | 1,62 | 1,53 | 1,61 | 4,76% | - |
| 06.10.2025 | 1,49 | 1,54 | 1,49 | 1,53 | 2,47% | - |
| 03.10.2025 | 1,44 | 1,51 | 1,44 | 1,50 | 3,96% | - |
| 02.10.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -0,35% | - |
| 01.10.2025 | 1,44 | 1,50 | 1,42 | 1,44 | 0,14% | - |
| 30.09.2025 | 1,44 | 1,45 | 1,41 | 1,44 | 0,14% | - |
| 29.09.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -0,55% | - |
| 26.09.2025 | 1,48 | 1,49 | 1,43 | 1,45 | -2,10% | - |
| 25.09.2025 | 1,53 | 1,56 | 1,47 | 1,48 | -1,86% | - |
| 24.09.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -0,07% | - |
| 23.09.2025 | 1,49 | 1,52 | 1,47 | 1,51 | 2,65% | - |