1,255€
0,56%
Echtzeit-Aktienkurs Bewi ASA
Bid:
Ask:
Aktienkurse zur Bewi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 1,26 | 1,28 | 1,24 | 1,25 | 0,48% | - |
| 31.03.2026 | 1,25 | 1,27 | 1,22 | 1,25 | 0,16% | - |
| 30.03.2026 | 1,23 | 1,29 | 1,23 | 1,24 | 1,55% | - |
| 27.03.2026 | 1,21 | 1,24 | 1,19 | 1,23 | 0,99% | - |
| 26.03.2026 | 1,22 | 1,24 | 1,21 | 1,21 | -1,06% | - |
| 25.03.2026 | 1,20 | 1,24 | 1,19 | 1,23 | 2,68% | - |
| 24.03.2026 | 1,21 | 1,23 | 1,18 | 1,19 | -1,49% | - |
| 23.03.2026 | 1,24 | 1,25 | 1,19 | 1,21 | -0,98% | - |
| 20.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,92% | - |
| 19.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -6,17% | - |
| 18.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 17.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,17% | - |
| 16.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,34% | - |
| 13.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,18% | - |
| 12.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 11.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,87% | - |
| 10.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,15% | - |
| 09.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,43% | - |
| 06.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,04% | - |
| 05.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,29% | - |
| 04.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,27% | - |
| 03.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,14% | - |
| 02.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,42% | - |
| 27.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,14% | - |
| 26.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 25.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,58% | - |
| 24.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,14% | - |
| 23.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,29% | - |
| 20.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,43% | - |
| 19.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,15% | - |
| 18.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,29% | - |
| 17.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,86% | - |
| 16.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 13.02.2026 | 1,45 | 1,45 | 1,40 | 1,42 | -2,13% | - |
| 12.02.2026 | 1,45 | 1,50 | 1,44 | 1,45 | 0,55% | - |
| 11.02.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 0,70% | - |
| 10.02.2026 | 1,47 | 1,48 | 1,43 | 1,44 | -2,38% | - |
| 09.02.2026 | 1,46 | 1,48 | 1,46 | 1,47 | 2,23% | - |
| 06.02.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 0,84% | - |
| 05.02.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -0,97% | - |
| 04.02.2026 | 1,47 | 1,47 | 1,44 | 1,44 | -1,77% | - |
| 03.02.2026 | 1,47 | 1,50 | 1,46 | 1,47 | -0,20% | - |
| 02.02.2026 | 1,46 | 1,49 | 1,46 | 1,47 | 0,69% | - |
| 30.01.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 29.01.2026 | 1,48 | 1,48 | 1,44 | 1,45 | -1,76% | - |
| 28.01.2026 | 1,48 | 1,49 | 1,46 | 1,48 | -0,07% | - |
| 27.01.2026 | 1,46 | 1,48 | 1,45 | 1,48 | 1,37% | - |
| 26.01.2026 | 1,45 | 1,46 | 1,44 | 1,46 | -0,21% | - |
| 23.01.2026 | 1,44 | 1,47 | 1,43 | 1,46 | 1,04% | - |
| 22.01.2026 | 1,40 | 1,46 | 1,40 | 1,44 | 3,22% | - |
| 21.01.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 1,82% | - |
| 20.01.2026 | 1,43 | 1,46 | 1,36 | 1,37 | -4,72% | - |
| 19.01.2026 | 1,46 | 1,46 | 1,44 | 1,44 | -1,97% | - |
| 16.01.2026 | 1,48 | 1,49 | 1,47 | 1,47 | -0,34% | - |
| 15.01.2026 | 1,49 | 1,50 | 1,47 | 1,48 | -1,27% | - |
| 14.01.2026 | 1,50 | 1,52 | 1,49 | 1,50 | -0,07% | - |
| 13.01.2026 | 1,52 | 1,52 | 1,49 | 1,50 | -1,25% | - |
| 12.01.2026 | 1,49 | 1,53 | 1,48 | 1,52 | 1,47% | - |
| 09.01.2026 | 1,49 | 1,50 | 1,48 | 1,49 | 0,54% | - |
| 08.01.2026 | 1,49 | 1,49 | 1,47 | 1,49 | 0,00% | - |
| 07.01.2026 | 1,51 | 1,52 | 1,48 | 1,49 | -1,79% | - |
| 06.01.2026 | 1,52 | 1,53 | 1,49 | 1,51 | 0,40% | - |
| 05.01.2026 | 1,55 | 1,55 | 1,50 | 1,51 | -2,65% | - |
| 02.01.2026 | 1,59 | 1,59 | 1,53 | 1,55 | -2,52% | - |
| 30.12.2025 | 1,58 | 1,61 | 1,58 | 1,59 | 0,63% | - |
| 29.12.2025 | 1,49 | 1,58 | 1,49 | 1,58 | 6,84% | - |
| 23.12.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,10% | - |
| 22.12.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 2,03% | - |
| 19.12.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 0,00% | - |
| 18.12.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,07% | - |
| 17.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,21% | - |
| 16.12.2025 | 1,44 | 1,44 | 1,42 | 1,44 | 0,35% | - |
| 15.12.2025 | 1,44 | 1,45 | 1,43 | 1,43 | 0,00% | - |
| 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% | - |