11,200€
-4,68%
Echtzeit-Aktienkurs Tomra Systems ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Tomra Systems ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 11,75 | 12,20 | 11,75 | 11,85 | 0,85% | - |
| 17.07.2025 | 13,55 | 13,70 | 11,50 | 11,75 | -12,96% | - |
| 16.07.2025 | 13,60 | 13,75 | 13,35 | 13,50 | -1,46% | - |
| 15.07.2025 | 14,00 | 14,05 | 13,65 | 13,70 | -1,44% | - |
| 14.07.2025 | 13,80 | 14,10 | 13,65 | 13,90 | -0,71% | - |
| 11.07.2025 | 14,20 | 14,20 | 13,85 | 14,00 | -0,71% | - |
| 10.07.2025 | 13,70 | 14,25 | 13,65 | 14,10 | 1,81% | - |
| 09.07.2025 | 13,60 | 14,00 | 13,55 | 13,85 | 2,21% | - |
| 08.07.2025 | 13,90 | 13,90 | 13,45 | 13,55 | -0,73% | - |
| 07.07.2025 | 13,30 | 13,85 | 13,30 | 13,65 | -1,09% | - |
| 04.07.2025 | 13,50 | 13,85 | 13,15 | 13,80 | 4,15% | - |
| 03.07.2025 | 13,30 | 13,50 | 13,10 | 13,25 | 0,38% | - |
| 02.07.2025 | 13,00 | 13,25 | 12,90 | 13,20 | 1,15% | - |
| 01.07.2025 | 13,40 | 13,40 | 12,90 | 13,05 | -1,51% | - |
| 30.06.2025 | 13,05 | 13,40 | 12,80 | 13,25 | 0,76% | - |
| 27.06.2025 | 13,30 | 13,30 | 12,65 | 13,15 | 0,00% | - |
| 26.06.2025 | 14,00 | 14,40 | 12,10 | 13,15 | -8,36% | - |
| 25.06.2025 | 14,10 | 14,60 | 14,10 | 14,35 | 1,06% | - |
| 24.06.2025 | 13,45 | 14,35 | 13,45 | 14,20 | 4,41% | - |
| 23.06.2025 | 13,65 | 13,95 | 13,50 | 13,60 | -1,81% | - |
| 20.06.2025 | 13,75 | 13,95 | 13,65 | 13,85 | -1,42% | - |
| 19.06.2025 | 13,75 | 14,05 | 13,65 | 14,05 | 0,36% | - |
| 18.06.2025 | 14,10 | 14,10 | 13,70 | 14,00 | 0,00% | - |
| 17.06.2025 | 13,80 | 14,20 | 13,65 | 14,00 | 1,08% | - |
| 16.06.2025 | 13,60 | 13,90 | 13,50 | 13,85 | 2,21% | - |
| 13.06.2025 | 13,65 | 13,90 | 13,35 | 13,55 | -1,81% | - |
| 12.06.2025 | 13,80 | 14,00 | 13,65 | 13,80 | -1,78% | - |
| 11.06.2025 | 13,95 | 14,15 | 13,85 | 14,05 | 0,36% | - |
| 10.06.2025 | 13,95 | 14,25 | 13,75 | 14,00 | -0,36% | - |
| 09.06.2025 | 13,90 | 14,30 | 13,70 | 14,05 | 1,81% | - |
| 06.06.2025 | 13,65 | 14,05 | 13,40 | 13,80 | 1,47% | 740,00 |
| 05.06.2025 | 13,10 | 13,75 | 13,10 | 13,60 | 1,12% | - |
| 04.06.2025 | 12,70 | 13,60 | 12,70 | 13,45 | 3,46% | - |
| 03.06.2025 | 13,00 | 13,20 | 12,95 | 13,00 | -0,38% | - |
| 02.06.2025 | 12,90 | 13,20 | 12,90 | 13,05 | -0,38% | - |
| 30.05.2025 | 13,50 | 13,60 | 13,00 | 13,10 | -1,13% | - |
| 29.05.2025 | 13,25 | 13,40 | 13,10 | 13,25 | 0,38% | - |
| 28.05.2025 | 12,95 | 13,30 | 12,95 | 13,20 | 0,76% | - |
| 27.05.2025 | 13,05 | 13,25 | 12,95 | 13,10 | 0,00% | - |
| 26.05.2025 | 12,55 | 13,25 | 12,55 | 13,10 | 5,65% | - |
| 23.05.2025 | 12,40 | 12,95 | 12,40 | 12,40 | -2,36% | - |
| 22.05.2025 | 12,80 | 12,80 | 12,45 | 12,70 | -1,17% | - |
| 21.05.2025 | 13,35 | 13,35 | 12,70 | 12,85 | -5,17% | - |
| 20.05.2025 | 13,20 | 13,60 | 13,15 | 13,55 | 1,50% | - |
| 19.05.2025 | 13,10 | 13,50 | 12,95 | 13,35 | 0,38% | - |
| 16.05.2025 | 13,00 | 13,35 | 12,80 | 13,30 | 1,53% | - |
| 15.05.2025 | 12,70 | 13,10 | 12,65 | 13,10 | 3,15% | - |
| 14.05.2025 | 12,70 | 13,00 | 12,55 | 12,70 | -0,39% | - |
| 13.05.2025 | 12,75 | 12,95 | 12,60 | 12,75 | -0,78% | - |
| 12.05.2025 | 12,40 | 13,00 | 12,40 | 12,85 | 2,80% | - |
| 09.05.2025 | 12,50 | 12,95 | 12,40 | 12,50 | -1,57% | - |
| 08.05.2025 | 13,20 | 13,20 | 12,65 | 12,70 | -3,05% | - |
| 07.05.2025 | 14,20 | 14,20 | 12,25 | 13,10 | -7,09% | 175,00 |
| 06.05.2025 | 14,10 | 14,35 | 13,70 | 14,10 | -2,08% | - |
| 05.05.2025 | 14,10 | 14,45 | 13,95 | 14,40 | 2,13% | - |
| 02.05.2025 | 14,00 | 14,25 | 13,75 | 14,10 | 1,81% | - |
| 30.04.2025 | 13,80 | 14,00 | 13,50 | 13,85 | 3,75% | - |
| 29.04.2025 | 13,40 | 13,45 | 13,05 | 13,35 | -0,37% | - |
| 28.04.2025 | 13,20 | 13,55 | 13,10 | 13,40 | 0,75% | - |
| 25.04.2025 | 12,70 | 13,30 | 12,60 | 13,30 | 4,31% | - |
| 24.04.2025 | 12,60 | 12,85 | 12,35 | 12,75 | 0,00% | - |
| 23.04.2025 | 12,30 | 13,10 | 12,30 | 12,75 | 4,08% | - |
| 22.04.2025 | 12,50 | 12,50 | 11,80 | 12,25 | -3,16% | - |
| 17.04.2025 | 12,50 | 12,80 | 12,40 | 12,65 | 3,69% | - |
| 16.04.2025 | 12,50 | 12,65 | 12,20 | 12,20 | -4,69% | - |
| 15.04.2025 | 12,70 | 12,95 | 12,45 | 12,80 | -0,39% | - |
| 14.04.2025 | 12,20 | 12,90 | 12,20 | 12,85 | 4,05% | - |
| 11.04.2025 | 11,90 | 12,55 | 11,75 | 12,35 | 1,23% | - |
| 10.04.2025 | 13,05 | 13,10 | 11,90 | 12,20 | -6,51% | - |
| 09.04.2025 | 11,65 | 13,10 | 11,40 | 13,05 | 12,99% | - |
| 08.04.2025 | 12,15 | 12,40 | 11,40 | 11,55 | -4,15% | - |
| 07.04.2025 | 12,00 | 12,50 | 10,90 | 12,05 | -0,41% | - |
| 04.04.2025 | 13,00 | 13,00 | 11,85 | 12,10 | -7,98% | - |
| 03.04.2025 | 13,05 | 13,30 | 12,60 | 13,15 | -2,23% | - |
| 02.04.2025 | 13,40 | 13,55 | 13,05 | 13,45 | 0,00% | - |
| 01.04.2025 | 13,40 | 13,55 | 13,15 | 13,45 | 0,37% | - |
| 31.03.2025 | 13,40 | 13,60 | 12,95 | 13,40 | -13,83% | - |
| 28.03.2025 | 13,60 | 15,55 | 13,40 | 15,55 | 11,47% | - |
| 27.03.2025 | 14,00 | 14,00 | 13,55 | 13,95 | -1,06% | - |
| 26.03.2025 | 13,90 | 14,25 | 13,75 | 14,10 | -0,70% | - |
| 25.03.2025 | 13,80 | 14,40 | 13,70 | 14,20 | 2,53% | - |
| 24.03.2025 | 14,00 | 14,40 | 13,70 | 13,85 | -3,48% | - |
| 21.03.2025 | 14,50 | 14,55 | 13,95 | 14,35 | 0,70% | - |
| 20.03.2025 | 14,80 | 14,90 | 14,20 | 14,25 | -2,06% | - |
| 19.03.2025 | 14,70 | 14,85 | 14,35 | 14,55 | 2,46% | - |
| 18.03.2025 | 14,40 | 14,65 | 14,10 | 14,20 | 0,71% | - |
| 17.03.2025 | 13,60 | 14,40 | 13,55 | 14,10 | 3,30% | - |
| 14.03.2025 | 13,55 | 13,80 | 13,25 | 13,65 | 0,74% | - |
| 13.03.2025 | 13,80 | 14,05 | 13,35 | 13,55 | -2,87% | - |
| 12.03.2025 | 13,80 | 14,10 | 13,80 | 13,95 | -0,36% | - |
| 11.03.2025 | 14,20 | 14,35 | 13,55 | 14,00 | 1,08% | - |
| 10.03.2025 | 13,90 | 14,40 | 13,85 | 13,85 | -2,12% | - |
| 07.03.2025 | 14,30 | 14,30 | 13,85 | 14,15 | 0,00% | - |
| 06.03.2025 | 14,15 | 14,45 | 13,90 | 14,15 | 1,80% | - |
| 05.03.2025 | 13,35 | 14,25 | 13,25 | 13,90 | 3,35% | - |
| 04.03.2025 | 14,35 | 14,35 | 13,20 | 13,45 | -4,27% | - |
| 03.03.2025 | 14,15 | 14,45 | 14,00 | 14,05 | -1,75% | - |
| 28.02.2025 | 14,40 | 14,55 | 14,05 | 14,30 | -1,72% | - |
| 27.02.2025 | 14,50 | 14,80 | 14,25 | 14,55 | -0,34% | - |
| 26.02.2025 | 14,70 | 14,75 | 14,25 | 14,60 | 0,34% | - |