9,543NOK
-2,81%
Echtzeit-Aktienkurs NEKKAR ASA NK -,11
Bid:
Ask:
Aktienkurse zur NEKKAR ASA NK -,11 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2024 | 9,82 | 9,91 | 9,49 | 9,57 | -2,52% | - |
| 10.12.2024 | 9,62 | 9,84 | 9,54 | 9,82 | 1,97% | - |
| 09.12.2024 | 10,09 | 10,09 | 9,48 | 9,63 | -5,19% | - |
| 06.12.2024 | 10,24 | 10,24 | 10,08 | 10,16 | -1,12% | - |
| 05.12.2024 | 10,03 | 10,28 | 10,03 | 10,27 | 2,57% | - |
| 04.12.2024 | 9,92 | 10,41 | 9,87 | 10,01 | 0,79% | - |
| 03.12.2024 | 9,83 | 9,94 | 9,81 | 9,94 | 0,90% | - |
| 02.12.2024 | 9,87 | 10,13 | 9,74 | 9,85 | 0,27% | - |
| 29.11.2024 | 9,66 | 9,85 | 9,65 | 9,82 | 1,51% | - |
| 28.11.2024 | 9,57 | 9,69 | 9,54 | 9,68 | 1,54% | - |
| 27.11.2024 | 9,79 | 9,80 | 9,51 | 9,53 | -2,82% | - |
| 26.11.2024 | 9,59 | 9,81 | 9,57 | 9,81 | 1,53% | - |
| 25.11.2024 | 9,49 | 9,81 | 9,49 | 9,66 | -0,12% | - |
| 22.11.2024 | 9,70 | 9,75 | 9,61 | 9,67 | -0,08% | - |
| 21.11.2024 | 9,57 | 9,69 | 9,46 | 9,68 | 1,34% | - |
| 20.11.2024 | 10,05 | 10,06 | 9,53 | 9,55 | -4,03% | - |
| 19.11.2024 | 10,19 | 10,19 | 9,79 | 9,95 | -0,80% | - |
| 18.11.2024 | 10,05 | 10,05 | 9,87 | 10,03 | -0,24% | - |
| 15.11.2024 | 9,68 | 10,15 | 9,58 | 10,06 | 3,53% | - |
| 14.11.2024 | 10,55 | 10,57 | 9,71 | 9,71 | -6,84% | - |
| 13.11.2024 | 10,23 | 10,44 | 10,23 | 10,43 | 1,70% | - |
| 12.11.2024 | 10,44 | 10,44 | 10,22 | 10,25 | -2,90% | - |
| 11.11.2024 | 10,55 | 10,63 | 10,45 | 10,56 | 0,49% | - |
| 08.11.2024 | 10,67 | 10,77 | 10,21 | 10,51 | -1,12% | - |
| 07.11.2024 | 10,85 | 10,89 | 10,61 | 10,62 | -1,77% | - |
| 06.11.2024 | 10,66 | 10,87 | 10,56 | 10,82 | 2,40% | - |
| 05.11.2024 | 10,08 | 10,57 | 10,08 | 10,56 | 4,61% | - |
| 04.11.2024 | 9,94 | 10,11 | 9,92 | 10,10 | 1,80% | - |
| 01.11.2024 | 10,02 | 10,05 | 9,89 | 9,92 | -0,83% | - |
| 31.10.2024 | 9,94 | 10,06 | 9,91 | 10,00 | 0,22% | - |
| 30.10.2024 | 9,75 | 10,07 | 9,75 | 9,98 | 2,60% | - |
| 29.10.2024 | 9,85 | 9,87 | 9,73 | 9,73 | -0,93% | - |
| 28.10.2024 | 9,69 | 9,84 | 9,66 | 9,82 | 1,73% | - |
| 25.10.2024 | 9,55 | 9,67 | 9,55 | 9,65 | 0,81% | - |
| 24.10.2024 | 9,64 | 9,68 | 9,56 | 9,57 | -0,95% | - |
| 23.10.2024 | 9,88 | 10,03 | 9,64 | 9,66 | -2,60% | - |
| 22.10.2024 | 9,64 | 9,95 | 9,64 | 9,92 | 2,62% | - |
| 21.10.2024 | 9,50 | 9,79 | 9,44 | 9,67 | 1,88% | - |
| 18.10.2024 | 9,44 | 9,51 | 9,44 | 9,49 | 0,83% | - |
| 17.10.2024 | 9,47 | 9,55 | 9,38 | 9,41 | -0,05% | - |
| 16.10.2024 | 9,41 | 9,54 | 9,37 | 9,42 | -0,46% | - |
| 15.10.2024 | 9,60 | 9,64 | 9,43 | 9,46 | -1,03% | - |
| 14.10.2024 | 9,60 | 9,68 | 9,46 | 9,56 | -0,37% | - |
| 11.10.2024 | 9,46 | 9,88 | 9,40 | 9,59 | 1,42% | - |
| 10.10.2024 | 9,40 | 9,49 | 9,40 | 9,46 | 0,48% | - |
| 09.10.2024 | 9,51 | 9,52 | 9,39 | 9,41 | -1,03% | - |
| 08.10.2024 | 9,44 | 9,52 | 9,44 | 9,51 | 0,15% | - |
| 07.10.2024 | 9,40 | 9,53 | 9,40 | 9,50 | 1,29% | - |
| 04.10.2024 | 9,43 | 9,54 | 9,34 | 9,38 | -0,06% | - |
| 03.10.2024 | 9,38 | 9,53 | 9,15 | 9,38 | -0,31% | - |
| 02.10.2024 | 9,59 | 9,85 | 9,36 | 9,41 | -1,33% | - |
| 01.10.2024 | 9,49 | 9,64 | 9,44 | 9,54 | 0,61% | - |
| 30.09.2024 | 9,38 | 9,52 | 9,35 | 9,48 | 1,81% | - |
| 27.09.2024 | 10,17 | 10,17 | 8,86 | 9,31 | -11,24% | - |
| 26.09.2024 | 10,55 | 10,74 | 10,39 | 10,49 | 0,13% | - |
| 25.09.2024 | 10,39 | 10,62 | 10,34 | 10,48 | 1,53% | - |
| 24.09.2024 | 10,34 | 10,44 | 10,28 | 10,32 | 0,48% | - |
| 23.09.2024 | 10,22 | 10,29 | 10,20 | 10,27 | 0,72% | - |
| 20.09.2024 | 10,29 | 10,36 | 10,19 | 10,20 | -0,71% | - |
| 19.09.2024 | 10,39 | 10,44 | 10,25 | 10,27 | -0,32% | - |
| 18.09.2024 | 10,32 | 10,35 | 10,23 | 10,30 | -0,58% | - |
| 17.09.2024 | 10,17 | 10,57 | 10,17 | 10,36 | 1,99% | - |
| 16.09.2024 | 10,24 | 10,34 | 10,13 | 10,16 | -0,66% | - |
| 13.09.2024 | 10,08 | 10,34 | 9,93 | 10,23 | 1,48% | - |
| 12.09.2024 | 10,27 | 10,37 | 10,08 | 10,08 | -1,04% | - |
| 11.09.2024 | 10,12 | 10,32 | 10,05 | 10,18 | 0,24% | - |
| 10.09.2024 | 10,33 | 10,43 | 10,11 | 10,16 | -0,16% | - |
| 09.09.2024 | 10,13 | 10,36 | 10,12 | 10,18 | 1,37% | - |
| 06.09.2024 | 10,13 | 10,18 | 10,04 | 10,04 | -0,93% | - |
| 05.09.2024 | 10,24 | 10,26 | 10,13 | 10,13 | -1,17% | - |
| 04.09.2024 | 10,15 | 10,49 | 10,15 | 10,25 | 0,70% | - |
| 03.09.2024 | 10,37 | 10,44 | 10,18 | 10,18 | -1,13% | - |
| 02.09.2024 | 10,42 | 10,42 | 10,29 | 10,30 | -1,81% | - |
| 30.08.2024 | 10,31 | 10,49 | 10,31 | 10,49 | 1,71% | - |
| 29.08.2024 | 10,30 | 10,58 | 10,25 | 10,31 | 0,11% | - |
| 28.08.2024 | 10,32 | 10,40 | 10,27 | 10,30 | 0,50% | - |
| 27.08.2024 | 10,46 | 10,67 | 10,24 | 10,25 | -1,31% | - |
| 26.08.2024 | 10,43 | 10,49 | 10,33 | 10,38 | -0,55% | - |
| 23.08.2024 | 10,72 | 10,72 | 10,44 | 10,44 | -2,27% | - |
| 22.08.2024 | 11,47 | 11,47 | 10,36 | 10,68 | -7,07% | - |
| 21.08.2024 | 11,38 | 11,50 | 11,30 | 11,50 | 1,01% | - |
| 20.08.2024 | 10,87 | 11,40 | 10,87 | 11,38 | 5,72% | - |
| 19.08.2024 | 11,03 | 11,12 | 10,76 | 10,77 | -2,52% | - |
| 16.08.2024 | 11,18 | 11,18 | 11,02 | 11,04 | -1,29% | - |
| 15.08.2024 | 11,19 | 11,36 | 11,12 | 11,19 | 0,08% | - |
| 14.08.2024 | 11,40 | 11,40 | 11,13 | 11,18 | -1,42% | - |
| 13.08.2024 | 11,43 | 11,48 | 11,23 | 11,34 | -0,62% | - |
| 12.08.2024 | 11,40 | 11,59 | 11,32 | 11,41 | 0,51% | - |
| 09.08.2024 | 11,32 | 11,56 | 11,28 | 11,35 | 0,19% | - |
| 08.08.2024 | 11,23 | 11,43 | 11,20 | 11,33 | 1,09% | - |
| 07.08.2024 | 10,90 | 11,30 | 10,90 | 11,21 | 4,07% | - |
| 06.08.2024 | 10,57 | 11,05 | 10,57 | 10,77 | 1,67% | - |
| 05.08.2024 | 10,87 | 10,87 | 10,08 | 10,60 | -3,67% | - |
| 02.08.2024 | 10,89 | 11,02 | 10,85 | 11,00 | 0,95% | - |
| 01.08.2024 | 10,99 | 11,01 | 10,85 | 10,90 | -1,92% | - |
| 31.07.2024 | 10,98 | 11,14 | 10,75 | 11,11 | 1,18% | - |
| 30.07.2024 | 11,11 | 11,42 | 10,91 | 10,98 | -0,75% | - |
| 29.07.2024 | 11,27 | 11,27 | 11,01 | 11,06 | -2,75% | - |
| 26.07.2024 | 11,42 | 11,43 | 10,87 | 11,38 | 0,13% | - |
| 25.07.2024 | 11,43 | 11,46 | 11,29 | 11,36 | -1,32% | - |