2,215€
14,56%
Echtzeit-Aktienkurs Bewi ASA
Bid:
Ask:
Aktienkurse zur Bewi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 1,94 | 1,97 | 1,89 | 1,93 | -0,23% | - |
| 17.08.2026 | 1,87 | 1,94 | 1,87 | 1,94 | 3,97% | - |
| 14.08.2026 | 1,84 | 1,88 | 1,83 | 1,86 | 1,75% | - |
| 13.08.2026 | 1,73 | 1,88 | 1,71 | 1,83 | 7,70% | - |
| 12.08.2026 | 1,74 | 1,75 | 1,69 | 1,70 | -2,30% | - |
| 11.08.2026 | 1,71 | 1,75 | 1,67 | 1,74 | 1,87% | - |
| 10.08.2026 | 1,70 | 1,75 | 1,68 | 1,71 | -0,23% | - |
| 07.08.2026 | 1,76 | 1,77 | 1,61 | 1,71 | -2,56% | - |
| 06.08.2026 | 1,77 | 1,78 | 1,75 | 1,76 | 0,00% | - |
| 05.08.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 0,23% | - |
| 04.08.2026 | 1,77 | 1,77 | 1,73 | 1,75 | -0,23% | - |
| 03.08.2026 | 1,73 | 1,76 | 1,72 | 1,76 | 1,03% | - |
| 31.07.2026 | 1,69 | 1,76 | 1,69 | 1,74 | 1,87% | - |
| 30.07.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 1,07% | - |
| 29.07.2026 | 1,67 | 1,70 | 1,67 | 1,69 | 0,72% | - |
| 28.07.2026 | 1,69 | 1,70 | 1,66 | 1,68 | -1,06% | - |
| 27.07.2026 | 1,70 | 1,72 | 1,68 | 1,70 | -1,17% | - |
| 24.07.2026 | 1,72 | 1,77 | 1,68 | 1,72 | 1,00% | - |
| 23.07.2026 | 1,69 | 1,71 | 1,69 | 1,70 | 0,24% | - |
| 22.07.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 1,01% | - |
| 21.07.2026 | 1,62 | 1,70 | 1,62 | 1,68 | 1,94% | - |
| 20.07.2026 | 1,69 | 1,69 | 1,64 | 1,65 | -1,67% | - |
| 17.07.2026 | 1,63 | 1,69 | 1,63 | 1,67 | -0,06% | - |
| 16.07.2026 | 1,63 | 1,68 | 1,63 | 1,68 | 1,70% | - |
| 15.07.2026 | 1,60 | 1,66 | 1,60 | 1,65 | 2,55% | - |
| 14.07.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -0,80% | - |
| 13.07.2026 | 1,64 | 1,64 | 1,60 | 1,62 | -0,92% | - |
| 10.07.2026 | 1,61 | 1,64 | 1,61 | 1,63 | 1,74% | - |
| 09.07.2026 | 1,66 | 1,68 | 1,56 | 1,61 | -2,37% | - |
| 08.07.2026 | 1,55 | 1,65 | 1,51 | 1,65 | 6,20% | - |
| 07.07.2026 | 1,57 | 1,59 | 1,53 | 1,55 | -1,02% | - |
| 06.07.2026 | 1,59 | 1,61 | 1,56 | 1,57 | -1,32% | - |
| 03.07.2026 | 1,61 | 1,67 | 1,58 | 1,59 | -1,67% | - |
| 02.07.2026 | 1,59 | 1,66 | 1,57 | 1,61 | 1,83% | - |
| 01.07.2026 | 1,58 | 1,59 | 1,56 | 1,58 | -0,13% | - |
| 30.06.2026 | 1,57 | 1,62 | 1,56 | 1,59 | 0,83% | - |
| 29.06.2026 | 1,60 | 1,61 | 1,57 | 1,57 | -1,87% | - |
| 26.06.2026 | 1,64 | 1,64 | 1,52 | 1,60 | -2,43% | - |
| 25.06.2026 | 1,65 | 1,66 | 1,63 | 1,64 | -0,79% | - |
| 24.06.2026 | 1,69 | 1,69 | 1,64 | 1,66 | -1,37% | - |
| 23.06.2026 | 1,67 | 1,69 | 1,63 | 1,68 | -0,06% | - |
| 22.06.2026 | 1,72 | 1,72 | 1,67 | 1,68 | -2,04% | - |
| 19.06.2026 | 1,69 | 1,72 | 1,68 | 1,72 | 1,78% | - |
| 18.06.2026 | 1,72 | 1,73 | 1,69 | 1,69 | -2,21% | - |
| 17.06.2026 | 1,70 | 1,75 | 1,67 | 1,72 | 1,65% | - |
| 16.06.2026 | 1,74 | 1,74 | 1,66 | 1,70 | -2,59% | - |
| 15.06.2026 | 1,69 | 1,74 | 1,69 | 1,74 | 2,59% | - |
| 12.06.2026 | 1,65 | 1,74 | 1,64 | 1,70 | 2,48% | - |
| 11.06.2026 | 1,67 | 1,72 | 1,63 | 1,66 | -0,78% | - |
| 10.06.2026 | 1,62 | 1,68 | 1,62 | 1,67 | 3,15% | - |
| 09.06.2026 | 1,65 | 1,68 | 1,61 | 1,62 | -0,49% | - |
| 08.06.2026 | 1,64 | 1,66 | 1,62 | 1,63 | -2,46% | - |
| 05.06.2026 | 1,68 | 1,70 | 1,67 | 1,67 | -0,83% | - |
| 04.06.2026 | 1,69 | 1,71 | 1,63 | 1,68 | 0,12% | - |
| 03.06.2026 | 1,75 | 1,76 | 1,68 | 1,68 | -4,39% | - |
| 02.06.2026 | 1,79 | 1,80 | 1,75 | 1,76 | -2,28% | - |
| 01.06.2026 | 1,79 | 1,80 | 1,79 | 1,80 | -0,66% | - |
| 29.05.2026 | 1,83 | 1,83 | 1,81 | 1,81 | -0,71% | - |
| 28.05.2026 | 1,83 | 1,83 | 1,80 | 1,82 | -0,44% | - |
| 27.05.2026 | 1,78 | 1,83 | 1,78 | 1,83 | 2,35% | - |
| 26.05.2026 | 1,79 | 1,83 | 1,78 | 1,79 | -1,05% | - |
| 25.05.2026 | 1,81 | 1,81 | 1,79 | 1,81 | -0,17% | - |
| 22.05.2026 | 1,72 | 1,83 | 1,72 | 1,81 | 4,81% | - |
| 21.05.2026 | 1,68 | 1,74 | 1,68 | 1,73 | 2,31% | - |
| 20.05.2026 | 1,65 | 1,69 | 1,63 | 1,69 | 2,18% | - |
| 19.05.2026 | 1,64 | 1,72 | 1,64 | 1,65 | 0,43% | - |
| 18.05.2026 | 1,66 | 1,67 | 1,60 | 1,64 | -0,72% | - |
| 15.05.2026 | 1,67 | 1,74 | 1,65 | 1,66 | -1,84% | - |
| 14.05.2026 | 1,69 | 1,69 | 1,65 | 1,69 | -0,35% | - |
| 13.05.2026 | 1,72 | 1,72 | 1,67 | 1,69 | -1,46% | - |
| 12.05.2026 | 1,69 | 1,76 | 1,67 | 1,72 | 1,24% | - |
| 11.05.2026 | 1,55 | 1,70 | 1,55 | 1,70 | 10,12% | - |
| 08.05.2026 | 1,43 | 1,54 | 1,43 | 1,54 | 7,69% | - |
| 07.05.2026 | 1,30 | 1,45 | 1,30 | 1,43 | 9,82% | - |
| 06.05.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 1,64% | - |
| 05.05.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -1,84% | - |
| 04.05.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 2,43% | - |
| 30.04.2026 | 1,27 | 1,30 | 1,27 | 1,28 | 0,08% | - |
| 29.04.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,62% | - |
| 28.04.2026 | 1,25 | 1,29 | 1,25 | 1,28 | 2,31% | - |
| 27.04.2026 | 1,25 | 1,27 | 1,25 | 1,25 | 0,16% | - |
| 24.04.2026 | 1,28 | 1,29 | 1,24 | 1,25 | -2,04% | - |
| 23.04.2026 | 1,28 | 1,30 | 1,27 | 1,28 | -0,55% | - |
| 22.04.2026 | 1,28 | 1,32 | 1,28 | 1,28 | 0,23% | - |
| 21.04.2026 | 1,31 | 1,32 | 1,28 | 1,28 | -1,76% | - |
| 20.04.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 1,01% | - |
| 17.04.2026 | 1,29 | 1,31 | 1,28 | 1,29 | -0,31% | - |
| 16.04.2026 | 1,27 | 1,32 | 1,25 | 1,30 | 3,02% | - |
| 15.04.2026 | 1,27 | 1,29 | 1,24 | 1,26 | -0,48% | - |
| 14.04.2026 | 1,29 | 1,31 | 1,26 | 1,26 | -2,17% | - |
| 13.04.2026 | 1,30 | 1,32 | 1,29 | 1,29 | -0,46% | - |
| 10.04.2026 | 1,30 | 1,32 | 1,28 | 1,30 | -0,38% | - |
| 09.04.2026 | 1,28 | 1,31 | 1,26 | 1,30 | 1,80% | - |
| 08.04.2026 | 1,26 | 1,30 | 1,25 | 1,28 | 1,51% | - |
| 07.04.2026 | 1,33 | 1,33 | 1,25 | 1,26 | -5,26% | - |
| 02.04.2026 | 1,25 | 1,33 | 1,25 | 1,33 | 6,66% | - |
| 01.04.2026 | 1,26 | 1,28 | 1,24 | 1,25 | 0,08% | - |
| 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% | - |