1,415€
-11,12%
Echtzeit-Aktienkurs Belships ASA
Bid:
Ask:
Aktienkurse zur Belships ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2024 | 1,42 | 1,44 | 1,41 | 1,41 | -0,84% | - |
| 10.12.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -10,43% | - |
| 17.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,79% | - |
| 16.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,39% | - |
| 13.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,64% | - |
| 12.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,80% | - |
| 10.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 09.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,73% | - |
| 06.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,39% | - |
| 05.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,13% | - |
| 04.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -5,27% | - |
| 03.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,12% | - |
| 02.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,77% | - |
| 30.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,59% | - |
| 29.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 27.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,98% | - |
| 26.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -6,43% | - |
| 22.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 3,08% | - |
| 21.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,93% | - |
| 20.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,59% | - |
| 19.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,41% | - |
| 15.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,35% | - |
| 14.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,03% | - |
| 13.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,45% | - |
| 12.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,23% | - |
| 09.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,84% | - |
| 08.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,12% | - |
| 07.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 4,70% | - |
| 06.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,73% | - |
| 05.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -7,83% | - |
| 02.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -5,60% | - |
| 01.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,94% | - |
| 31.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,35% | - |
| 30.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,43% | - |
| 29.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,22% | - |
| 26.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,11% | - |
| 25.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,24% | - |
| 24.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,16% | - |
| 23.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,32% | - |
| 22.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,32% | - |
| 19.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,77% | - |
| 18.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,21% | - |
| 17.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,21% | - |
| 16.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,21% | - |
| 12.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,42% | - |
| 11.07.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,23% | - |
| 10.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,72% | - |
| 09.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,34% | - |
| 08.07.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -1,72% | - |
| 05.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -4,00% | - |
| 03.07.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 0,47% | - |
| 02.07.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,17% | - |
| 01.07.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -4,17% | - |
| 28.06.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 6,67% | - |
| 25.06.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 6,13% | - |
| 17.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,24% | - |
| 14.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,53% | - |
| 13.06.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 2,62% | - |
| 12.06.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,83% | - |
| 07.06.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -4,55% | - |
| 06.06.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,12% | - |
| 05.06.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 04.06.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -3,48% | - |
| 03.06.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -0,96% | - |
| 31.05.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 1,21% | - |
| 30.05.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | - |
| 29.05.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -0,48% | - |
| 28.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 27.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,21% | - |
| 24.05.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | - |
| 23.05.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -1,43% | - |
| 22.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,47% | - |
| 21.05.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | - |
| 17.05.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -1,42% | - |
| 16.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 15.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 14.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,70% | - |
| 13.05.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,65% | - |
| 10.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,66% | - |
| 09.05.2024 | 2,07 | 2,07 | 2,07 | 2,07 | -1,67% | - |
| 08.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,19% | - |
| 07.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,74% | - |
| 06.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -4,49% | - |
| 03.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,20% | - |
| 02.05.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,48% | - |
| 30.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 29.04.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 26.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 7,37% | - |
| 25.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 4,28% | - |
| 24.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 23.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,33% | - |
| 22.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 3,91% | - |
| 19.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,58% | - |
| 18.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,22% | - |
| 17.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,64% | - |
| 16.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,13% | - |
| 15.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,78% | - |
| 12.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 3,46% | - |
| 11.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,81% | - |
| 10.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,93% | - |