1,463€
-0,14%
Echtzeit-Aktienkurs Smartoptics Group AS
Bid:
Ask:
Aktienkurse zur Smartoptics Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 1,51 | 1,56 | 1,46 | 1,47 | -3,17% | - |
| 18.07.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -0,66% | - |
| 17.07.2025 | 1,60 | 1,61 | 1,52 | 1,52 | -4,81% | - |
| 16.07.2025 | 1,60 | 1,66 | 1,60 | 1,60 | 0,00% | - |
| 15.07.2025 | 1,46 | 1,68 | 1,46 | 1,60 | 9,74% | - |
| 14.07.2025 | 1,27 | 1,54 | 1,27 | 1,46 | 14,98% | 3.000,00 |
| 11.07.2025 | 1,29 | 1,32 | 1,27 | 1,27 | -1,55% | - |
| 10.07.2025 | 1,32 | 1,34 | 1,27 | 1,29 | -2,05% | - |
| 09.07.2025 | 1,33 | 1,43 | 1,31 | 1,32 | -1,13% | - |
| 08.07.2025 | 1,33 | 1,36 | 1,32 | 1,33 | 0,53% | - |
| 07.07.2025 | 1,27 | 1,34 | 1,27 | 1,32 | 3,93% | - |
| 04.07.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 1,43% | - |
| 03.07.2025 | 1,30 | 1,30 | 1,24 | 1,26 | -1,18% | - |
| 02.07.2025 | 1,28 | 1,30 | 1,25 | 1,27 | -1,17% | - |
| 01.07.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,18% | - |
| 30.06.2025 | 1,30 | 1,34 | 1,20 | 1,27 | -2,31% | - |
| 27.06.2025 | 1,30 | 1,31 | 1,27 | 1,30 | -0,23% | - |
| 26.06.2025 | 1,30 | 1,33 | 1,26 | 1,30 | 0,23% | - |
| 25.06.2025 | 1,29 | 1,41 | 1,29 | 1,30 | -2,99% | - |
| 24.06.2025 | 1,38 | 1,41 | 1,26 | 1,34 | -2,90% | - |
| 23.06.2025 | 1,26 | 1,40 | 1,26 | 1,38 | 5,10% | - |
| 20.06.2025 | 1,34 | 1,34 | 1,28 | 1,31 | -2,23% | - |
| 19.06.2025 | 1,30 | 1,37 | 1,30 | 1,34 | -1,10% | - |
| 18.06.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 2,65% | - |
| 17.06.2025 | 1,41 | 1,49 | 1,23 | 1,32 | -8,95% | 3.000,00 |
| 16.06.2025 | 1,46 | 1,46 | 1,24 | 1,45 | -0,68% | - |
| 13.06.2025 | 1,47 | 1,50 | 1,44 | 1,46 | 0,00% | - |
| 12.06.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 2,09% | - |
| 11.06.2025 | 1,41 | 1,47 | 1,41 | 1,43 | 1,42% | - |
| 10.06.2025 | 1,45 | 1,51 | 1,41 | 1,41 | -2,55% | - |
| 09.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | - |
| 06.06.2025 | 1,43 | 1,47 | 1,25 | 1,45 | 1,26% | - |
| 05.06.2025 | 1,38 | 1,49 | 1,33 | 1,43 | -0,56% | - |
| 04.06.2025 | 1,39 | 1,48 | 1,39 | 1,44 | -0,14% | - |
| 03.06.2025 | 1,48 | 1,52 | 1,43 | 1,44 | -4,95% | - |
| 02.06.2025 | 1,52 | 1,53 | 1,33 | 1,52 | -0,53% | - |
| 30.05.2025 | 1,48 | 1,54 | 1,47 | 1,52 | -0,78% | - |
| 29.05.2025 | 1,54 | 1,54 | 1,53 | 1,54 | -0,20% | - |
| 28.05.2025 | 1,48 | 1,55 | 1,47 | 1,54 | -0,77% | - |
| 27.05.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 1,97% | - |
| 26.05.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 3,05% | - |
| 23.05.2025 | 1,50 | 1,51 | 1,47 | 1,48 | -1,67% | - |
| 22.05.2025 | 1,48 | 1,55 | 1,47 | 1,50 | -3,04% | - |
| 21.05.2025 | 1,49 | 1,60 | 1,49 | 1,55 | -0,19% | - |
| 20.05.2025 | 1,49 | 1,59 | 1,49 | 1,55 | 0,19% | - |
| 19.05.2025 | 1,56 | 1,58 | 1,53 | 1,55 | -1,15% | - |
| 16.05.2025 | 1,46 | 1,66 | 1,46 | 1,57 | 2,96% | - |
| 15.05.2025 | 1,53 | 1,59 | 1,49 | 1,52 | -0,65% | - |
| 14.05.2025 | 1,42 | 1,66 | 1,42 | 1,53 | 3,38% | - |
| 13.05.2025 | 1,55 | 1,60 | 1,42 | 1,48 | -5,13% | - |
| 12.05.2025 | 1,54 | 1,64 | 1,53 | 1,56 | 1,43% | - |
| 09.05.2025 | 1,40 | 1,58 | 1,40 | 1,54 | 4,41% | - |
| 08.05.2025 | 1,67 | 1,70 | 1,44 | 1,47 | -11,69% | - |
| 07.05.2025 | 1,53 | 1,78 | 1,53 | 1,67 | 1,09% | - |
| 06.05.2025 | 1,57 | 1,69 | 1,56 | 1,65 | 4,90% | - |
| 05.05.2025 | 1,55 | 1,58 | 1,55 | 1,57 | 1,29% | - |
| 02.05.2025 | 1,52 | 1,57 | 1,51 | 1,55 | 2,85% | - |
| 30.04.2025 | 1,51 | 1,51 | 1,50 | 1,51 | -2,39% | - |
| 29.04.2025 | 1,55 | 1,65 | 1,42 | 1,55 | -6,13% | - |
| 28.04.2025 | 1,60 | 1,65 | 1,56 | 1,65 | 2,81% | - |
| 25.04.2025 | 1,54 | 1,65 | 1,54 | 1,60 | -2,26% | - |
| 24.04.2025 | 1,48 | 1,66 | 1,48 | 1,64 | 2,18% | - |
| 23.04.2025 | 1,60 | 1,66 | 1,60 | 1,61 | 1,39% | - |
| 22.04.2025 | 1,47 | 1,65 | 1,47 | 1,58 | 1,80% | - |
| 17.04.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 1,11% | - |
| 16.04.2025 | 1,49 | 1,62 | 1,49 | 1,54 | -2,97% | - |
| 15.04.2025 | 1,60 | 1,69 | 1,58 | 1,59 | -0,50% | - |
| 14.04.2025 | 1,56 | 1,61 | 1,55 | 1,59 | 2,25% | - |
| 11.04.2025 | 1,56 | 1,67 | 1,49 | 1,56 | -0,76% | - |
| 10.04.2025 | 1,52 | 1,61 | 1,51 | 1,57 | 3,09% | - |
| 09.04.2025 | 1,48 | 1,59 | 1,37 | 1,52 | -2,37% | - |
| 08.04.2025 | 1,46 | 1,72 | 1,46 | 1,56 | 2,16% | - |
| 07.04.2025 | 1,63 | 1,74 | 1,30 | 1,53 | -7,45% | - |
| 04.04.2025 | 1,63 | 1,85 | 1,63 | 1,65 | -4,51% | - |
| 03.04.2025 | 1,85 | 1,94 | 1,72 | 1,73 | -6,75% | - |
| 02.04.2025 | 1,82 | 1,98 | 1,82 | 1,85 | -2,73% | - |
| 01.04.2025 | 1,90 | 2,01 | 1,90 | 1,91 | 0,37% | - |
| 31.03.2025 | 1,90 | 1,99 | 1,89 | 1,90 | -4,62% | - |
| 28.03.2025 | 1,91 | 2,01 | 1,91 | 1,99 | -0,65% | - |
| 27.03.2025 | 1,89 | 2,01 | 1,89 | 2,00 | 1,01% | - |
| 26.03.2025 | 1,89 | 2,00 | 1,89 | 1,98 | -0,20% | - |
| 25.03.2025 | 1,79 | 2,00 | 1,79 | 1,99 | 5,13% | - |
| 24.03.2025 | 1,87 | 1,98 | 1,86 | 1,89 | 1,07% | - |
| 21.03.2025 | 1,70 | 1,89 | 1,70 | 1,87 | 4,88% | - |
| 20.03.2025 | 1,71 | 1,82 | 1,71 | 1,78 | 4,09% | - |
| 19.03.2025 | 1,78 | 1,78 | 1,71 | 1,71 | -3,60% | - |
| 18.03.2025 | 1,77 | 1,88 | 1,76 | 1,78 | -4,97% | - |
| 17.03.2025 | 1,84 | 1,87 | 1,82 | 1,87 | 1,74% | - |
| 14.03.2025 | 1,67 | 1,86 | 1,67 | 1,84 | 4,43% | - |
| 13.03.2025 | 1,67 | 1,85 | 1,67 | 1,76 | 0,40% | - |
| 12.03.2025 | 1,72 | 1,84 | 1,72 | 1,75 | 2,22% | - |
| 11.03.2025 | 1,61 | 1,79 | 1,61 | 1,72 | 1,18% | - |
| 10.03.2025 | 1,75 | 1,90 | 1,65 | 1,70 | -3,03% | - |
| 07.03.2025 | 1,65 | 1,89 | 1,65 | 1,75 | 0,00% | - |
| 06.03.2025 | 1,62 | 1,86 | 1,62 | 1,75 | 1,45% | - |
| 05.03.2025 | 1,81 | 1,89 | 1,70 | 1,72 | -4,96% | - |
| 04.03.2025 | 1,77 | 1,88 | 1,77 | 1,81 | -2,53% | - |
| 03.03.2025 | 1,88 | 1,91 | 1,79 | 1,86 | -0,96% | - |
| 28.02.2025 | 1,81 | 1,90 | 1,75 | 1,88 | -0,53% | - |
| 27.02.2025 | 1,89 | 1,94 | 1,74 | 1,89 | 0,00% | - |