10,044NOK
-0,85%
Echtzeit-Aktienkurs Nekkar ASA
Bid:
Ask:
Aktienkurse zur Nekkar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 10,11 | 10,27 | 10,03 | 10,04 | -0,91% | - |
| 22.05.2025 | 10,14 | 10,17 | 9,98 | 10,13 | -0,51% | - |
| 21.05.2025 | 10,19 | 10,44 | 10,18 | 10,18 | 0,10% | - |
| 20.05.2025 | 10,28 | 10,30 | 10,14 | 10,17 | -1,29% | - |
| 19.05.2025 | 10,30 | 10,43 | 10,17 | 10,30 | -0,30% | - |
| 16.05.2025 | 10,16 | 10,44 | 10,12 | 10,33 | 1,89% | - |
| 15.05.2025 | 10,17 | 10,20 | 10,06 | 10,14 | -0,55% | - |
| 14.05.2025 | 10,20 | 10,25 | 10,11 | 10,20 | -0,18% | - |
| 13.05.2025 | 10,19 | 10,26 | 10,14 | 10,22 | 0,25% | - |
| 12.05.2025 | 10,53 | 10,53 | 10,11 | 10,19 | -2,86% | - |
| 09.05.2025 | 10,51 | 10,52 | 10,31 | 10,49 | 0,19% | - |
| 08.05.2025 | 9,44 | 10,48 | 9,44 | 10,47 | -5,11% | - |
| 07.05.2025 | 11,07 | 11,10 | 11,02 | 11,04 | -0,27% | - |
| 06.05.2025 | 10,72 | 11,18 | 10,72 | 11,06 | 3,83% | - |
| 05.05.2025 | 11,08 | 11,14 | 10,64 | 10,66 | -3,96% | - |
| 02.05.2025 | 11,09 | 11,17 | 10,96 | 11,10 | -0,15% | - |
| 30.04.2025 | 11,21 | 11,25 | 10,82 | 11,11 | -0,94% | - |
| 29.04.2025 | 11,10 | 11,34 | 11,01 | 11,22 | 0,63% | - |
| 28.04.2025 | 11,14 | 11,28 | 11,07 | 11,15 | -0,38% | - |
| 25.04.2025 | 11,30 | 11,30 | 11,05 | 11,19 | -1,02% | - |
| 24.04.2025 | 10,12 | 11,33 | 10,12 | 11,31 | 0,17% | - |
| 23.04.2025 | 11,25 | 11,31 | 10,94 | 11,29 | 0,80% | - |
| 22.04.2025 | 11,25 | 11,37 | 11,07 | 11,20 | -0,31% | - |
| 17.04.2025 | 11,38 | 11,40 | 11,22 | 11,23 | -1,50% | - |
| 16.04.2025 | 10,93 | 11,43 | 10,88 | 11,40 | 3,53% | - |
| 15.04.2025 | 10,87 | 11,02 | 10,79 | 11,01 | 0,39% | - |
| 14.04.2025 | 11,21 | 11,21 | 10,86 | 10,97 | -0,74% | - |
| 11.04.2025 | 11,29 | 11,33 | 10,87 | 11,05 | -3,16% | - |
| 10.04.2025 | 11,22 | 11,44 | 10,95 | 11,41 | 5,98% | - |
| 09.04.2025 | 10,34 | 10,78 | 10,19 | 10,77 | 1,47% | - |
| 08.04.2025 | 10,63 | 10,72 | 10,37 | 10,61 | 1,70% | - |
| 07.04.2025 | 10,39 | 10,62 | 9,91 | 10,44 | -4,51% | - |
| 04.04.2025 | 11,10 | 11,13 | 10,35 | 10,93 | -2,19% | - |
| 03.04.2025 | 11,48 | 11,56 | 11,17 | 11,17 | -4,07% | - |
| 02.04.2025 | 11,31 | 11,66 | 10,95 | 11,65 | 0,00% | - |
| 01.04.2025 | 11,55 | 11,76 | 11,53 | 11,65 | 1,00% | - |
| 31.03.2025 | 11,66 | 11,70 | 11,51 | 11,53 | -1,52% | - |
| 28.03.2025 | 11,69 | 11,84 | 11,67 | 11,71 | -0,27% | - |
| 27.03.2025 | 11,72 | 11,96 | 11,71 | 11,74 | -0,14% | - |
| 26.03.2025 | 11,55 | 11,87 | 11,16 | 11,76 | -0,54% | - |
| 25.03.2025 | 11,50 | 12,05 | 11,20 | 11,82 | 1,02% | - |
| 24.03.2025 | 11,78 | 11,88 | 11,43 | 11,70 | -0,97% | - |
| 21.03.2025 | 11,77 | 11,85 | 11,76 | 11,82 | -0,29% | - |
| 20.03.2025 | 11,71 | 11,87 | 11,65 | 11,85 | 0,26% | - |
| 19.03.2025 | 11,49 | 11,83 | 11,49 | 11,82 | 2,26% | - |
| 18.03.2025 | 11,82 | 11,82 | 11,53 | 11,56 | -1,71% | - |
| 17.03.2025 | 10,98 | 11,78 | 10,94 | 11,76 | 7,04% | - |
| 14.03.2025 | 10,58 | 11,18 | 10,42 | 10,99 | 3,73% | - |
| 13.03.2025 | 10,22 | 10,65 | 10,20 | 10,59 | 3,15% | - |
| 12.03.2025 | 10,42 | 10,42 | 10,23 | 10,27 | -1,32% | - |
| 11.03.2025 | 10,59 | 10,59 | 10,35 | 10,40 | -2,10% | - |
| 10.03.2025 | 10,45 | 10,65 | 10,45 | 10,63 | 1,66% | - |
| 07.03.2025 | 10,20 | 10,51 | 10,16 | 10,45 | 1,80% | - |
| 06.03.2025 | 10,19 | 10,30 | 10,13 | 10,27 | 1,42% | - |
| 05.03.2025 | 10,29 | 10,35 | 10,11 | 10,12 | -0,03% | - |
| 04.03.2025 | 10,18 | 10,32 | 10,10 | 10,13 | -0,90% | - |
| 03.03.2025 | 10,29 | 10,34 | 10,12 | 10,22 | -0,65% | - |
| 28.02.2025 | 10,34 | 10,58 | 10,13 | 10,29 | -0,68% | - |
| 27.02.2025 | 10,35 | 10,40 | 10,27 | 10,36 | -0,67% | - |
| 26.02.2025 | 10,38 | 10,54 | 10,32 | 10,43 | 0,58% | - |
| 25.02.2025 | 10,25 | 10,54 | 10,25 | 10,37 | 1,59% | - |
| 24.02.2025 | 10,29 | 10,43 | 10,10 | 10,20 | 0,37% | - |
| 21.02.2025 | 10,39 | 10,43 | 10,13 | 10,17 | -2,52% | - |
| 20.02.2025 | 10,30 | 10,48 | 10,24 | 10,43 | 1,23% | - |
| 19.02.2025 | 10,15 | 10,49 | 10,02 | 10,30 | 1,05% | - |
| 18.02.2025 | 9,88 | 10,21 | 9,82 | 10,20 | 3,54% | - |
| 17.02.2025 | 9,79 | 9,96 | 9,78 | 9,85 | 0,73% | - |
| 14.02.2025 | 9,85 | 9,87 | 9,75 | 9,78 | -0,71% | - |
| 13.02.2025 | 9,95 | 9,98 | 9,69 | 9,85 | -0,05% | - |
| 12.02.2025 | 9,61 | 9,86 | 9,60 | 9,85 | 2,33% | - |
| 11.02.2025 | 9,84 | 9,84 | 9,62 | 9,63 | -2,23% | - |
| 10.02.2025 | 9,94 | 10,10 | 9,75 | 9,85 | -0,60% | - |
| 07.02.2025 | 9,97 | 10,04 | 9,89 | 9,91 | -0,89% | - |
| 06.02.2025 | 10,04 | 10,04 | 9,82 | 9,99 | -0,16% | - |
| 05.02.2025 | 9,86 | 10,02 | 9,86 | 10,01 | 1,08% | - |
| 04.02.2025 | 9,82 | 9,91 | 9,79 | 9,90 | 0,97% | - |
| 03.02.2025 | 9,70 | 9,93 | 9,70 | 9,81 | -1,08% | - |
| 31.01.2025 | 9,86 | 9,97 | 9,78 | 9,91 | 0,66% | - |
| 30.01.2025 | 9,84 | 9,85 | 9,79 | 9,85 | 0,52% | - |
| 29.01.2025 | 9,89 | 9,89 | 9,74 | 9,80 | -0,76% | - |
| 28.01.2025 | 9,82 | 9,88 | 9,72 | 9,87 | 0,59% | - |
| 27.01.2025 | 9,77 | 9,83 | 9,74 | 9,82 | -0,48% | - |
| 24.01.2025 | 9,86 | 9,87 | 9,71 | 9,86 | 0,34% | - |
| 23.01.2025 | 9,93 | 9,94 | 9,78 | 9,83 | -0,97% | - |
| 22.01.2025 | 9,92 | 9,93 | 9,82 | 9,93 | -0,66% | - |
| 21.01.2025 | 9,72 | 10,04 | 9,63 | 9,99 | 2,90% | - |
| 20.01.2025 | 9,72 | 9,81 | 9,62 | 9,71 | 0,59% | - |
| 17.01.2025 | 9,72 | 9,72 | 9,53 | 9,65 | -0,63% | - |
| 16.01.2025 | 9,81 | 9,82 | 9,49 | 9,72 | -0,04% | - |
| 15.01.2025 | 9,50 | 9,73 | 9,50 | 9,72 | 2,04% | - |
| 14.01.2025 | 9,54 | 9,55 | 9,43 | 9,53 | 0,18% | - |
| 13.01.2025 | 9,58 | 9,65 | 9,46 | 9,51 | -1,04% | - |
| 10.01.2025 | 9,44 | 9,64 | 9,44 | 9,61 | 1,34% | - |
| 09.01.2025 | 9,65 | 9,65 | 9,47 | 9,48 | -2,20% | - |
| 08.01.2025 | 9,68 | 9,82 | 9,60 | 9,69 | 0,32% | - |
| 07.01.2025 | 9,87 | 9,87 | 9,63 | 9,66 | -2,42% | - |
| 06.01.2025 | 9,90 | 9,98 | 9,80 | 9,90 | 0,26% | - |
| 03.01.2025 | 10,04 | 10,07 | 9,76 | 9,88 | -0,30% | - |
| 02.01.2025 | 10,05 | 10,10 | 9,81 | 9,91 | -1,55% | - |
| 30.12.2024 | 9,76 | 10,06 | 9,71 | 10,06 | 2,40% | - |