3,995€
0,88%
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 | 3,89 | 4,00 | 3,83 | 4,00 | 0,25% | 7.500,00 |
| 01.04.2026 | 4,00 | 4,03 | 3,93 | 3,99 | 0,13% | 44.600,00 |
| 31.03.2026 | 3,73 | 3,99 | 3,70 | 3,98 | 6,42% | - |
| 30.03.2026 | 3,64 | 3,78 | 3,56 | 3,74 | 2,89% | 5.487,00 |
| 27.03.2026 | 3,75 | 3,77 | 3,61 | 3,64 | -3,20% | - |
| 26.03.2026 | 3,77 | 3,85 | 3,68 | 3,76 | 0,94% | 320,00 |
| 25.03.2026 | 3,73 | 3,83 | 3,64 | 3,72 | 0,68% | 7.200,00 |
| 24.03.2026 | 3,65 | 3,72 | 3,52 | 3,70 | 0,54% | 28.200,00 |
| 23.03.2026 | 3,68 | 3,74 | 3,45 | 3,68 | -1,34% | 8.870,00 |
| 20.03.2026 | 4,00 | 4,12 | 3,71 | 3,73 | -5,22% | 42.501,00 |
| 19.03.2026 | 3,84 | 4,15 | 3,68 | 3,93 | 1,95% | 33.040,00 |
| 18.03.2026 | 3,70 | 3,98 | 3,63 | 3,86 | 5,47% | 3.953,00 |
| 17.03.2026 | 3,54 | 3,75 | 3,53 | 3,66 | 2,52% | - |
| 16.03.2026 | 3,43 | 3,63 | 3,37 | 3,57 | 5,01% | - |
| 13.03.2026 | 3,43 | 3,46 | 3,36 | 3,40 | -1,16% | - |
| 12.03.2026 | 3,41 | 3,49 | 3,39 | 3,44 | -0,58% | - |
| 11.03.2026 | 3,30 | 3,47 | 3,26 | 3,46 | 5,18% | - |
| 10.03.2026 | 3,15 | 3,33 | 3,14 | 3,29 | 4,12% | - |
| 09.03.2026 | 3,14 | 3,32 | 3,13 | 3,16 | -1,87% | 2.115,00 |
| 06.03.2026 | 3,32 | 3,33 | 3,17 | 3,22 | -2,43% | - |
| 05.03.2026 | 3,24 | 3,31 | 3,20 | 3,30 | 0,92% | - |
| 04.03.2026 | 3,18 | 3,28 | 3,17 | 3,27 | 1,87% | - |
| 03.03.2026 | 3,21 | 3,29 | 3,13 | 3,21 | -1,23% | - |
| 02.03.2026 | 3,33 | 3,39 | 3,20 | 3,25 | -3,57% | 20.000,00 |
| 27.02.2026 | 3,40 | 3,44 | 3,33 | 3,37 | 0,75% | 82.000,00 |
| 26.02.2026 | 3,44 | 3,54 | 3,34 | 3,34 | -3,05% | - |
| 25.02.2026 | 3,45 | 3,49 | 3,36 | 3,45 | -0,29% | - |
| 24.02.2026 | 3,49 | 3,63 | 3,24 | 3,46 | -0,86% | 118.460,00 |
| 23.02.2026 | 3,47 | 3,57 | 3,37 | 3,49 | 0,29% | - |
| 20.02.2026 | 3,23 | 3,49 | 3,12 | 3,48 | 8,09% | 58.463,00 |
| 19.02.2026 | 2,84 | 3,22 | 2,83 | 3,22 | 13,40% | 9.084,00 |
| 18.02.2026 | 2,64 | 2,88 | 2,58 | 2,84 | 8,62% | - |
| 17.02.2026 | 2,73 | 2,76 | 2,61 | 2,61 | -4,57% | - |
| 16.02.2026 | 2,64 | 2,78 | 2,61 | 2,74 | 4,99% | - |
| 13.02.2026 | 2,63 | 2,64 | 2,61 | 2,61 | 1,76% | - |
| 12.02.2026 | 2,64 | 2,69 | 2,56 | 2,56 | -2,85% | - |
| 11.02.2026 | 2,56 | 2,65 | 2,55 | 2,64 | 3,13% | - |
| 10.02.2026 | 2,59 | 2,63 | 2,52 | 2,56 | -1,16% | - |
| 09.02.2026 | 2,50 | 2,60 | 2,47 | 2,59 | 6,38% | - |
| 06.02.2026 | 2,41 | 2,51 | 2,33 | 2,43 | 1,04% | - |
| 05.02.2026 | 2,59 | 2,59 | 2,40 | 2,41 | -6,96% | - |
| 04.02.2026 | 2,64 | 2,65 | 2,49 | 2,59 | 0,58% | - |
| 03.02.2026 | 2,71 | 2,71 | 2,57 | 2,57 | 0,98% | - |
| 02.02.2026 | 2,57 | 2,58 | 2,50 | 2,55 | -1,74% | - |
| 30.01.2026 | 2,55 | 2,62 | 2,52 | 2,59 | 1,37% | - |
| 29.01.2026 | 2,58 | 2,62 | 2,53 | 2,56 | -1,16% | - |
| 28.01.2026 | 2,63 | 2,64 | 2,56 | 2,59 | -1,15% | - |
| 27.01.2026 | 2,56 | 2,63 | 2,54 | 2,62 | 2,35% | - |
| 26.01.2026 | 2,60 | 2,61 | 2,52 | 2,56 | 0,99% | - |
| 23.01.2026 | 2,60 | 2,67 | 2,53 | 2,53 | 0,00% | - |
| 22.01.2026 | 2,49 | 2,65 | 2,48 | 2,53 | 1,81% | - |
| 21.01.2026 | 2,48 | 2,51 | 2,42 | 2,49 | 3,11% | - |
| 20.01.2026 | 2,46 | 2,59 | 2,41 | 2,41 | -2,23% | - |
| 19.01.2026 | 2,54 | 2,55 | 2,40 | 2,47 | -3,90% | - |
| 16.01.2026 | 2,61 | 2,63 | 2,51 | 2,57 | -0,19% | - |
| 15.01.2026 | 2,47 | 2,58 | 2,40 | 2,57 | 4,26% | - |
| 14.01.2026 | 2,60 | 2,60 | 2,44 | 2,47 | -5,01% | - |
| 13.01.2026 | 2,61 | 2,63 | 2,57 | 2,60 | -0,38% | - |
| 12.01.2026 | 2,59 | 2,63 | 2,54 | 2,61 | 3,37% | - |
| 09.01.2026 | 2,62 | 2,62 | 2,52 | 2,52 | -3,63% | - |
| 08.01.2026 | 2,63 | 2,65 | 2,54 | 2,62 | 1,75% | - |
| 07.01.2026 | 2,66 | 2,68 | 2,57 | 2,57 | -0,77% | - |
| 06.01.2026 | 2,62 | 2,77 | 2,53 | 2,59 | 3,60% | - |
| 05.01.2026 | 2,52 | 2,63 | 2,50 | 2,50 | 4,60% | - |
| 02.01.2026 | 2,48 | 2,56 | 2,39 | 2,39 | 0,84% | - |
| 30.12.2025 | 2,47 | 2,56 | 2,37 | 2,37 | -4,24% | - |
| 29.12.2025 | 2,41 | 2,51 | 2,39 | 2,48 | 4,43% | - |
| 22.12.2025 | 2,44 | 2,46 | 2,37 | 2,37 | -1,66% | - |
| 19.12.2025 | 2,42 | 2,42 | 2,41 | 2,41 | 7,11% | - |
| 17.12.2025 | 2,34 | 2,39 | 2,25 | 2,25 | -4,86% | - |
| 16.12.2025 | 2,46 | 2,46 | 2,33 | 2,37 | -8,16% | - |
| 15.12.2025 | 2,52 | 2,58 | 2,47 | 2,58 | 7,07% | - |
| 11.12.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 3,22% | - |
| 09.12.2025 | 2,50 | 2,51 | 2,33 | 2,33 | -3,72% | - |
| 08.12.2025 | 2,60 | 2,66 | 2,42 | 2,42 | 0,41% | - |
| 05.12.2025 | 2,57 | 2,59 | 2,41 | 2,41 | 0,42% | - |
| 04.12.2025 | 2,45 | 2,52 | 2,40 | 2,40 | 2,56% | - |
| 03.12.2025 | 2,34 | 2,47 | 2,34 | 2,34 | 3,54% | - |
| 02.12.2025 | 2,27 | 2,54 | 2,26 | 2,26 | 3,67% | - |
| 01.12.2025 | 2,30 | 2,35 | 2,18 | 2,18 | -3,54% | - |
| 28.11.2025 | 2,34 | 2,36 | 2,26 | 2,26 | 0,00% | - |
| 27.11.2025 | 2,32 | 2,35 | 2,26 | 2,26 | 2,26% | - |
| 26.11.2025 | 2,22 | 2,32 | 2,21 | 2,21 | 3,27% | - |
| 25.11.2025 | 2,29 | 2,29 | 2,14 | 2,14 | -0,93% | - |
| 24.11.2025 | 2,34 | 2,36 | 2,16 | 2,16 | -2,26% | - |
| 21.11.2025 | 2,33 | 2,36 | 2,20 | 2,21 | -1,78% | - |
| 20.11.2025 | 2,31 | 2,41 | 2,25 | 2,25 | 2,74% | - |
| 19.11.2025 | 2,16 | 2,28 | 2,15 | 2,19 | 4,29% | - |
| 18.11.2025 | 2,21 | 2,21 | 2,10 | 2,10 | -1,87% | - |
| 17.11.2025 | 2,25 | 2,29 | 2,14 | 2,14 | -1,83% | - |
| 14.11.2025 | 2,37 | 2,37 | 2,18 | 2,18 | -3,96% | - |
| 13.11.2025 | 2,30 | 2,40 | 2,27 | 2,27 | 3,65% | - |
| 12.11.2025 | 2,54 | 2,55 | 2,19 | 2,19 | 0,00% | - |
| 11.11.2025 | 2,33 | 2,34 | 2,19 | 2,19 | -2,23% | - |
| 10.11.2025 | 2,51 | 2,52 | 2,24 | 2,24 | 1,36% | - |
| 07.11.2025 | 2,36 | 2,37 | 2,21 | 2,21 | -2,21% | - |
| 06.11.2025 | 2,35 | 2,37 | 2,26 | 2,26 | 0,00% | - |
| 05.11.2025 | 2,44 | 2,44 | 2,26 | 2,26 | -6,22% | - |
| 04.11.2025 | 2,56 | 2,56 | 2,41 | 2,41 | -2,03% | - |
| 03.11.2025 | 2,69 | 2,69 | 2,46 | 2,46 | -6,11% | - |