3,995€
2,70%
Echtzeit-Aktienkurs SMARTOPTICS GRP AS NK-,02
Bid:
Ask:
Aktienkurse zur SMARTOPTICS GRP AS NK-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,88 | 3,88 | 3,71 | 3,72 | -4,37% | - |
| 01.04.2026 | 3,97 | 3,97 | 3,89 | 3,89 | 1,30% | - |
| 31.03.2026 | 3,77 | 3,84 | 3,77 | 3,84 | 3,50% | - |
| 30.03.2026 | 3,53 | 3,71 | 3,52 | 3,71 | 2,49% | 2.726,00 |
| 27.03.2026 | 3,70 | 3,70 | 3,59 | 3,62 | -5,24% | 150,00 |
| 26.03.2026 | 3,83 | 3,90 | 3,73 | 3,82 | 0,79% | 6.457,00 |
| 25.03.2026 | 3,70 | 3,84 | 3,70 | 3,79 | 5,28% | 19.233,00 |
| 24.03.2026 | 3,51 | 3,60 | 3,51 | 3,60 | 0,56% | - |
| 23.03.2026 | 3,53 | 3,58 | 3,49 | 3,58 | -2,19% | 2.750,00 |
| 20.03.2026 | 3,97 | 3,97 | 3,66 | 3,66 | -9,85% | 3.354,00 |
| 19.03.2026 | 3,81 | 4,10 | 3,69 | 4,06 | 5,73% | 6.702,00 |
| 18.03.2026 | 3,66 | 3,87 | 3,66 | 3,84 | 6,08% | 220,00 |
| 17.03.2026 | 3,60 | 3,70 | 3,60 | 3,62 | 2,55% | 2.712,00 |
| 16.03.2026 | 3,35 | 3,53 | 3,35 | 3,53 | 4,13% | 1.000,00 |
| 13.03.2026 | 3,34 | 3,43 | 3,33 | 3,39 | -0,88% | 150,00 |
| 12.03.2026 | 3,41 | 3,44 | 3,41 | 3,42 | 1,79% | - |
| 11.03.2026 | 3,28 | 3,36 | 3,28 | 3,36 | 4,02% | 310,00 |
| 10.03.2026 | 3,21 | 3,23 | 3,20 | 3,23 | 3,19% | - |
| 09.03.2026 | 3,22 | 3,22 | 3,12 | 3,13 | -0,63% | - |
| 06.03.2026 | 3,29 | 3,30 | 3,15 | 3,15 | -2,48% | 3.681,00 |
| 05.03.2026 | 3,24 | 3,24 | 3,22 | 3,23 | 0,31% | - |
| 04.03.2026 | 3,22 | 3,24 | 3,22 | 3,22 | 2,22% | - |
| 03.03.2026 | 3,17 | 3,17 | 3,15 | 3,15 | -2,48% | - |
| 02.03.2026 | 3,32 | 3,33 | 3,23 | 3,23 | -2,71% | - |
| 27.02.2026 | 3,36 | 3,36 | 3,32 | 3,32 | -0,60% | - |
| 26.02.2026 | 3,43 | 3,43 | 3,34 | 3,34 | -1,47% | 2.898,00 |
| 25.02.2026 | 3,43 | 3,43 | 3,37 | 3,39 | 1,50% | 7.016,00 |
| 24.02.2026 | 3,41 | 3,55 | 3,34 | 3,34 | -7,99% | 2.000,00 |
| 23.02.2026 | 3,50 | 3,63 | 3,42 | 3,63 | 11,35% | 1.630,00 |
| 20.02.2026 | 3,21 | 3,26 | 3,13 | 3,26 | 0,93% | 93,00 |
| 19.02.2026 | 2,92 | 3,23 | 2,92 | 3,23 | 15,36% | 3.500,00 |
| 18.02.2026 | 2,62 | 2,80 | 2,62 | 2,80 | 6,06% | 1.135,00 |
| 17.02.2026 | 2,70 | 2,70 | 2,64 | 2,64 | -3,30% | - |
| 16.02.2026 | 2,64 | 2,73 | 2,64 | 2,73 | 4,60% | - |
| 13.02.2026 | 2,60 | 2,61 | 2,60 | 2,61 | -0,76% | - |
| 12.02.2026 | 2,63 | 2,64 | 2,63 | 2,63 | 0,00% | - |
| 11.02.2026 | 2,57 | 2,63 | 2,57 | 2,63 | 3,95% | - |
| 10.02.2026 | 2,52 | 2,53 | 2,51 | 2,53 | -1,94% | - |
| 09.02.2026 | 2,52 | 2,58 | 2,51 | 2,58 | 5,74% | - |
| 06.02.2026 | 2,40 | 2,44 | 2,37 | 2,44 | 2,52% | 2.494,00 |
| 05.02.2026 | 2,53 | 2,53 | 2,38 | 2,38 | -6,67% | - |
| 04.02.2026 | 2,55 | 2,55 | 2,51 | 2,55 | -2,67% | 4.221,00 |
| 03.02.2026 | 2,59 | 2,62 | 2,59 | 2,62 | 2,75% | - |
| 02.02.2026 | 2,50 | 2,55 | 2,50 | 2,55 | 0,00% | - |
| 30.01.2026 | 2,52 | 2,55 | 2,52 | 2,55 | -1,54% | - |
| 29.01.2026 | 2,55 | 2,59 | 2,55 | 2,59 | 1,17% | - |
| 28.01.2026 | 2,61 | 2,61 | 2,56 | 2,56 | -1,54% | - |
| 27.01.2026 | 2,61 | 2,61 | 2,60 | 2,60 | 1,96% | - |
| 26.01.2026 | 2,57 | 2,57 | 2,51 | 2,55 | 0,00% | - |
| 23.01.2026 | 2,59 | 2,59 | 2,55 | 2,55 | -1,16% | - |
| 22.01.2026 | 2,51 | 2,58 | 2,51 | 2,58 | 6,17% | - |
| 21.01.2026 | 2,43 | 2,44 | 2,43 | 2,43 | -1,62% | - |
| 20.01.2026 | 2,44 | 2,47 | 2,39 | 2,47 | 2,92% | 437,00 |
| 19.01.2026 | 2,40 | 2,47 | 2,40 | 2,40 | -5,14% | - |
| 16.01.2026 | 2,55 | 2,55 | 2,51 | 2,53 | 2,02% | - |
| 15.01.2026 | 2,45 | 2,48 | 2,45 | 2,48 | 2,90% | - |
| 14.01.2026 | 2,51 | 2,51 | 2,41 | 2,41 | -5,86% | - |
| 13.01.2026 | 2,58 | 2,59 | 2,56 | 2,56 | -1,16% | - |
| 12.01.2026 | 2,56 | 2,60 | 2,54 | 2,59 | 0,78% | - |
| 09.01.2026 | 2,57 | 2,61 | 2,57 | 2,57 | -0,77% | 38,00 |
| 08.01.2026 | 2,61 | 2,61 | 2,57 | 2,59 | -0,38% | - |
| 07.01.2026 | 2,62 | 2,62 | 2,60 | 2,60 | -1,14% | - |
| 06.01.2026 | 2,45 | 2,63 | 2,45 | 2,63 | 7,35% | - |
| 05.01.2026 | 2,35 | 2,45 | 2,35 | 2,45 | 3,81% | - |
| 02.01.2026 | 2,35 | 2,39 | 2,35 | 2,36 | 0,43% | - |
| 30.12.2025 | 2,33 | 2,35 | 2,33 | 2,35 | 0,43% | - |
| 29.12.2025 | 2,32 | 2,35 | 2,29 | 2,34 | 0,86% | - |
| 23.12.2025 | 2,32 | 2,32 | 2,29 | 2,32 | 0,43% | - |
| 22.12.2025 | 2,26 | 2,31 | 2,26 | 2,31 | 1,32% | - |
| 19.12.2025 | 2,30 | 2,37 | 2,28 | 2,28 | 3,17% | 215,00 |
| 18.12.2025 | 2,30 | 2,30 | 2,21 | 2,21 | -4,33% | - |
| 17.12.2025 | 2,32 | 2,32 | 2,29 | 2,31 | 0,87% | - |
| 16.12.2025 | 2,39 | 2,39 | 2,29 | 2,29 | -6,91% | - |
| 15.12.2025 | 2,48 | 2,48 | 2,46 | 2,46 | -0,40% | - |
| 12.12.2025 | 2,52 | 2,52 | 2,47 | 2,47 | 0,41% | - |
| 11.12.2025 | 2,36 | 2,46 | 2,36 | 2,46 | 3,36% | - |
| 10.12.2025 | 2,41 | 2,41 | 2,38 | 2,38 | 0,42% | 5.000,00 |
| 09.12.2025 | 2,44 | 2,47 | 2,37 | 2,37 | -3,66% | - |
| 08.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,40% | - |
| 05.12.2025 | 2,45 | 2,53 | 2,45 | 2,47 | 0,82% | - |
| 04.12.2025 | 2,42 | 2,45 | 2,41 | 2,45 | 2,08% | - |
| 03.12.2025 | 2,33 | 2,40 | 2,33 | 2,40 | 2,56% | - |
| 02.12.2025 | 2,22 | 2,38 | 2,22 | 2,34 | 5,41% | 303,00 |
| 01.12.2025 | 2,25 | 2,29 | 2,22 | 2,22 | -3,06% | - |
| 28.11.2025 | 2,28 | 2,37 | 2,28 | 2,29 | 0,00% | 100,00 |
| 27.11.2025 | 2,21 | 2,30 | 2,21 | 2,29 | 2,69% | - |
| 26.11.2025 | 2,16 | 2,28 | 2,16 | 2,23 | 2,76% | - |
| 25.11.2025 | 2,19 | 2,22 | 2,17 | 2,17 | -1,81% | - |
| 24.11.2025 | 2,24 | 2,24 | 2,21 | 2,21 | -1,78% | - |
| 21.11.2025 | 2,28 | 2,28 | 2,25 | 2,25 | -2,17% | - |
| 20.11.2025 | 2,25 | 2,35 | 2,25 | 2,30 | 4,07% | - |
| 19.11.2025 | 2,15 | 2,21 | 2,12 | 2,21 | 2,79% | - |
| 18.11.2025 | 2,20 | 2,20 | 2,13 | 2,15 | -3,15% | - |
| 17.11.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -2,20% | - |
| 14.11.2025 | 2,39 | 2,39 | 2,27 | 2,27 | -3,40% | - |
| 13.11.2025 | 2,31 | 2,35 | 2,29 | 2,35 | 1,73% | - |
| 12.11.2025 | 2,26 | 2,31 | 2,26 | 2,31 | 0,43% | - |
| 11.11.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -1,29% | - |
| 10.11.2025 | 2,29 | 2,36 | 2,29 | 2,33 | 3,10% | - |
| 07.11.2025 | 2,35 | 2,35 | 2,26 | 2,26 | -2,59% | - |