1,200€
5,73%
Echtzeit-Aktienkurs EAM Solar ASA
Bid:
Ask:
Aktienkurse zur EAM Solar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -7,72% | - |
| 30.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 29.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,95% | - |
| 26.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 13,40% | - |
| 25.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,48% | - |
| 24.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 23.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | - |
| 22.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,48% | - |
| 19.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -2,35% | - |
| 18.04.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 3,90% | - |
| 17.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -3,30% | - |
| 16.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 15.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 12.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 11.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 10.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 09.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 08.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,45% | - |
| 05.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -3,46% | - |
| 04.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 03.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 6,98% | - |
| 02.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 28.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -4,82% | - |
| 27.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 26.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 5,50% | - |
| 25.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 12,60% | - |
| 22.03.2024 | 0,97 | 0,97 | 0,97 | 0,97 | -1,63% | - |
| 21.03.2024 | 0,98 | 0,98 | 0,98 | 0,98 | 8,13% | - |
| 20.03.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -2,57% | - |
| 19.03.2024 | 0,93 | 0,93 | 0,93 | 0,93 | -2,30% | - |
| 18.03.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -7,63% | - |
| 15.03.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -6,76% | - |
| 14.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -5,13% | - |
| 13.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,90% | - |
| 12.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 11.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | - |
| 08.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,39% | - |
| 07.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -6,34% | - |
| 06.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 05.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,40% | - |
| 04.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -8,62% | - |
| 01.03.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | 1.300,00 |
| 29.02.2024 | 1,44 | 1,44 | 1,43 | 1,43 | 0,35% | 330,00 |
| 28.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,04% | - |
| 27.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 26.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,87% | - |
| 23.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -4,45% | - |
| 22.02.2024 | 1,39 | 1,46 | 1,39 | 1,46 | 6,57% | 100,00 |
| 21.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,86% | - |
| 20.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,46% | - |
| 19.02.2024 | 1,53 | 1,70 | 1,30 | 1,30 | 7,88% | 489,00 |
| 16.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,84% | - |
| 15.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 14.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 13.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | - |
| 12.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 09.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,25% | - |
| 08.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,00% | - |
| 07.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 06.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | - |
| 05.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 02.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,38% | - |
| 01.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,38% | - |
| 31.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 30.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,94% | - |
| 29.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,45% | - |
| 26.01.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 25.01.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 24.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 23.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,37% | 70,00 |
| 22.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -5,14% | - |
| 19.01.2024 | 1,49 | 1,56 | 1,49 | 1,56 | 2,30% | 13,00 |
| 18.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,36% | - |
| 17.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,98% | - |
| 16.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,19% | - |
| 15.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,49% | - |
| 12.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 11.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,95% | - |
| 10.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 09.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,82% | - |
| 08.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,85% | - |
| 05.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -3,56% | - |
| 04.01.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -2,03% | 5,00 |
| 03.01.2024 | 1,71 | 1,72 | 1,70 | 1,72 | 3,61% | 311,00 |
| 02.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | - |
| 29.12.2023 | 1,68 | 1,68 | 1,68 | 1,68 | 10,93% | - |
| 28.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | 11,03% | - |
| 27.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 22.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | -1,09% | - |
| 21.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 20.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 19.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | -3,14% | - |
| 18.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 6,30% | - |
| 15.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -1,82% | - |
| 14.12.2023 | 1,30 | 1,38 | 1,30 | 1,38 | 7,42% | 727,00 |
| 13.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 12.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -2,30% | - |
| 11.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | -1,14% | - |
| 08.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | -8,97% | - |
| 07.12.2023 | 1,35 | 1,45 | 1,35 | 1,45 | 11,11% | 450,00 |