27,025NOK
-0,64%
Echtzeit-Aktienkurs SmartCraft ASA
Bid:
Ask:
Aktienkurse zur SmartCraft ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 26,99 | 27,17 | 26,45 | 27,01 | -0,70% | - |
| 19.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,07% | 223,00 |
| 18.06.2025 | 25,37 | 27,79 | 24,89 | 27,77 | 9,07% | - |
| 17.06.2025 | 26,96 | 26,96 | 25,21 | 25,46 | 0,26% | - |
| 16.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 2.089,00 |
| 13.06.2025 | 25,20 | 25,50 | 25,20 | 25,50 | 0,39% | 4.805,00 |
| 12.06.2025 | 25,40 | 25,40 | 25,20 | 25,40 | -0,39% | 5.598,00 |
| 11.06.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -1,92% | 100,00 |
| 10.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,62% | 20,00 |
| 09.06.2025 | 25,89 | 26,00 | 25,80 | 25,84 | -0,32% | - |
| 06.06.2025 | 24,89 | 25,92 | 24,78 | 25,92 | 4,53% | - |
| 05.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 2.441,00 |
| 04.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,36% | 149,00 |
| 03.06.2025 | 25,22 | 26,52 | 24,39 | 24,47 | 5,92% | - |
| 02.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,70% | 1,00 |
| 30.05.2025 | 23,70 | 23,70 | 23,30 | 23,50 | -0,89% | 10.792,00 |
| 29.05.2025 | 23,95 | 23,95 | 23,70 | 23,71 | -0,64% | - |
| 28.05.2025 | 23,91 | 23,92 | 23,37 | 23,86 | -0,40% | - |
| 27.05.2025 | 24,02 | 24,05 | 23,71 | 23,96 | -0,45% | - |
| 26.05.2025 | 23,88 | 24,18 | 23,53 | 24,07 | 2,41% | - |
| 23.05.2025 | 23,10 | 23,50 | 23,10 | 23,50 | -2,80% | 3.800,00 |
| 22.05.2025 | 24,20 | 24,50 | 24,13 | 24,18 | 0,32% | - |
| 21.05.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,72% | 1.035,00 |
| 20.05.2025 | 24,02 | 24,34 | 23,99 | 24,27 | 0,55% | - |
| 19.05.2025 | 23,86 | 24,17 | 23,79 | 24,14 | 1,28% | - |
| 16.05.2025 | 23,81 | 24,03 | 23,53 | 23,83 | 0,83% | - |
| 15.05.2025 | 23,39 | 24,25 | 23,06 | 23,64 | 1,45% | - |
| 14.05.2025 | 23,50 | 23,50 | 23,30 | 23,30 | -5,55% | 7.500,00 |
| 13.05.2025 | 25,07 | 26,44 | 24,18 | 24,67 | -8,29% | - |
| 12.05.2025 | 26,70 | 26,90 | 26,70 | 26,90 | 17,27% | 2.872,00 |
| 09.05.2025 | 22,41 | 23,30 | 22,20 | 22,94 | 2,39% | - |
| 08.05.2025 | 21,98 | 23,72 | 21,85 | 22,40 | -1,74% | - |
| 07.05.2025 | 23,30 | 23,30 | 22,80 | 22,80 | -0,44% | 13.311,00 |
| 06.05.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -3,78% | 5.200,00 |
| 05.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -5,93% | 5.000,00 |
| 02.05.2025 | 25,60 | 25,60 | 25,30 | 25,30 | -3,80% | 39.500,00 |
| 30.04.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 1,54% | 100,00 |
| 29.04.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | 14.097,00 |
| 28.04.2025 | 25,70 | 25,80 | 25,70 | 25,80 | -0,38% | 634,00 |
| 25.04.2025 | 25,79 | 25,92 | 25,62 | 25,90 | 0,34% | - |
| 24.04.2025 | 25,73 | 25,95 | 25,52 | 25,81 | -0,28% | - |
| 23.04.2025 | 26,67 | 26,67 | 25,83 | 25,88 | -3,07% | - |
| 22.04.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 1,21% | 1.516,00 |
| 17.04.2025 | 26,52 | 26,57 | 26,26 | 26,38 | -1,20% | - |
| 16.04.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 1,91% | 7.168,00 |
| 15.04.2025 | 26,70 | 26,70 | 26,20 | 26,20 | -1,50% | 2.358,00 |
| 14.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,50% | 5.432,00 |
| 11.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,77% | 692,00 |
| 10.04.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 4,82% | 3.749,00 |
| 09.04.2025 | 25,96 | 25,99 | 24,68 | 24,71 | -2,72% | - |
| 08.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | 1.000,00 |
| 07.04.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,15% | 290,00 |
| 04.04.2025 | 25,90 | 26,00 | 25,40 | 26,00 | -3,35% | 19.809,00 |
| 03.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,75% | 422,00 |
| 02.04.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,38% | 829,00 |
| 01.04.2025 | 26,50 | 26,60 | 26,50 | 26,60 | 0,76% | 9.500,00 |
| 31.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,30% | 887,00 |
| 28.03.2025 | 26,16 | 26,28 | 25,97 | 26,06 | -0,88% | - |
| 27.03.2025 | 25,87 | 26,43 | 25,82 | 26,29 | 1,63% | - |
| 26.03.2025 | 26,08 | 26,21 | 25,77 | 25,87 | -2,38% | - |
| 25.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,09% | 500,00 |
| 24.03.2025 | 26,47 | 26,48 | 25,76 | 26,48 | 0,92% | - |
| 21.03.2025 | 26,36 | 26,72 | 26,24 | 26,24 | -0,98% | - |
| 20.03.2025 | 26,50 | 26,73 | 26,27 | 26,50 | -0,03% | - |
| 19.03.2025 | 26,06 | 26,54 | 26,04 | 26,50 | 1,73% | - |
| 18.03.2025 | 26,16 | 26,16 | 25,72 | 26,05 | -0,51% | - |
| 17.03.2025 | 26,11 | 26,33 | 26,11 | 26,19 | 0,17% | - |
| 14.03.2025 | 26,36 | 26,79 | 26,14 | 26,14 | -0,92% | - |
| 13.03.2025 | 26,38 | 26,74 | 26,21 | 26,39 | -0,32% | - |
| 12.03.2025 | 26,38 | 26,94 | 26,22 | 26,47 | 0,60% | - |
| 11.03.2025 | 27,20 | 27,26 | 26,29 | 26,31 | -3,23% | - |
| 10.03.2025 | 26,85 | 27,89 | 26,72 | 27,19 | 1,00% | - |
| 07.03.2025 | 26,72 | 26,96 | 26,70 | 26,92 | 0,85% | - |
| 06.03.2025 | 27,70 | 28,00 | 26,55 | 26,70 | -3,46% | - |
| 05.03.2025 | 27,18 | 27,72 | 27,17 | 27,65 | 1,66% | - |
| 04.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,88% | 1,00 |
| 03.03.2025 | 26,99 | 28,12 | 26,42 | 27,72 | 3,10% | - |
| 28.02.2025 | 27,47 | 27,47 | 26,66 | 26,89 | -0,42% | - |
| 27.02.2025 | 28,10 | 28,10 | 26,00 | 27,00 | -3,57% | 27.549,00 |
| 26.02.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -2,55% | 6.092,00 |
| 25.02.2025 | 26,04 | 29,65 | 26,03 | 28,73 | 10,37% | - |
| 24.02.2025 | 25,94 | 26,18 | 25,52 | 26,03 | 0,50% | - |
| 21.02.2025 | 25,80 | 26,10 | 25,80 | 25,90 | 1,44% | - |
| 20.02.2025 | 24,94 | 25,54 | 24,92 | 25,54 | 2,96% | - |
| 19.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -4,25% | 5,00 |
| 18.02.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,57% | 13.669,00 |
| 17.02.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -2,30% | 18.216,00 |
| 14.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,51% | 4.322,00 |
| 13.02.2025 | 26,60 | 26,60 | 26,50 | 26,50 | -6,32% | 50.680,00 |
| 12.02.2025 | 27,89 | 28,65 | 27,88 | 28,29 | 1,69% | - |
| 11.02.2025 | 27,38 | 27,84 | 27,38 | 27,82 | 1,55% | - |
| 10.02.2025 | 27,55 | 27,66 | 27,39 | 27,39 | -1,27% | - |
| 07.02.2025 | 26,92 | 27,76 | 26,86 | 27,74 | 3,65% | - |
| 06.02.2025 | 27,08 | 27,15 | 26,33 | 26,77 | 1,01% | - |
| 05.02.2025 | 26,90 | 26,90 | 26,50 | 26,50 | -2,06% | 908,00 |
| 04.02.2025 | 27,24 | 27,55 | 26,69 | 27,06 | -0,69% | - |
| 03.02.2025 | 26,20 | 27,33 | 26,20 | 27,25 | 2,81% | - |
| 31.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | 398,00 |
| 30.01.2025 | 26,50 | 26,50 | 26,50 | 26,50 | -1,12% | 602,00 |
| 29.01.2025 | 28,30 | 28,75 | 26,77 | 26,80 | -5,40% | - |