150,239NOK
0,29%
Echtzeit-Aktienkurs Kid ASA
Bid:
Ask:
Aktienkurse zur Kid ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 150,03 | 154,33 | 149,92 | 150,60 | 0,53% | - |
| 09.01.2025 | 144,80 | 149,80 | 144,80 | 149,80 | 11,54% | 1.201,00 |
| 08.01.2025 | 132,75 | 134,31 | 131,90 | 134,31 | 1,21% | - |
| 07.01.2025 | 132,78 | 132,99 | 132,50 | 132,70 | -0,07% | - |
| 06.01.2025 | 133,06 | 133,13 | 132,27 | 132,80 | -0,19% | - |
| 03.01.2025 | 133,88 | 133,88 | 132,86 | 133,06 | -0,72% | - |
| 02.01.2025 | 134,05 | 135,24 | 134,02 | 134,02 | 0,15% | - |
| 30.12.2024 | 134,70 | 134,70 | 133,82 | 133,82 | 0,88% | - |
| 19.12.2024 | 132,83 | 132,83 | 131,80 | 132,65 | -1,16% | - |
| 18.12.2024 | 134,20 | 134,20 | 134,20 | 134,20 | 3,87% | 3,00 |
| 09.12.2024 | 129,20 | 129,20 | 129,20 | 129,20 | 0,78% | 50,00 |
| 04.12.2024 | 128,20 | 128,20 | 128,20 | 128,20 | 3,39% | 1.387,00 |
| 25.11.2024 | 124,80 | 124,80 | 124,00 | 124,00 | 2,65% | 528,00 |
| 22.11.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -0,17% | 100,00 |
| 20.11.2024 | 121,00 | 121,00 | 121,00 | 121,00 | -0,82% | 161,00 |
| 19.11.2024 | 122,00 | 122,00 | 122,00 | 122,00 | -3,02% | 29,00 |
| 12.11.2024 | 138,00 | 138,00 | 125,80 | 125,80 | -9,10% | 2.157,00 |
| 05.11.2024 | 138,20 | 138,40 | 138,20 | 138,40 | -3,62% | 75,00 |
| 01.11.2024 | 143,60 | 143,60 | 143,60 | 143,60 | -7,24% | 45,00 |
| 30.10.2024 | 154,60 | 154,80 | 154,60 | 154,80 | -1,28% | 14,00 |
| 29.10.2024 | 158,00 | 158,00 | 155,80 | 156,80 | 0,51% | 73,00 |
| 28.10.2024 | 155,80 | 157,40 | 155,60 | 156,00 | -0,13% | 444,00 |
| 21.10.2024 | 156,20 | 156,20 | 156,20 | 156,20 | -0,89% | 13,00 |
| 09.10.2024 | 154,80 | 157,60 | 154,00 | 157,60 | 5,91% | 2.172,00 |
| 08.10.2024 | 148,80 | 148,80 | 148,80 | 148,80 | -1,06% | 34,00 |
| 04.10.2024 | 153,00 | 153,60 | 150,40 | 150,40 | -0,27% | 2.023,00 |
| 30.09.2024 | 150,80 | 150,80 | 150,80 | 150,80 | -3,46% | 45,00 |
| 26.09.2024 | 156,20 | 156,20 | 156,20 | 156,20 | 0,00% | 23,00 |
| 20.09.2024 | 156,20 | 156,20 | 156,20 | 156,20 | 5,54% | 13,00 |
| 16.09.2024 | 152,40 | 152,40 | 148,00 | 148,00 | 6,78% | 5,00 |
| 19.08.2024 | 137,80 | 138,60 | 137,80 | 138,60 | 6,78% | 45,00 |
| 06.08.2024 | 128,00 | 133,60 | 128,00 | 129,80 | 0,00% | 82,00 |
| 05.08.2024 | 129,40 | 132,20 | 128,40 | 129,80 | -3,85% | 2.837,00 |
| 02.08.2024 | 136,00 | 136,00 | 134,60 | 135,00 | -1,03% | 44,00 |
| 01.08.2024 | 136,40 | 138,00 | 136,00 | 136,40 | 3,02% | 222,00 |
| 25.07.2024 | 132,40 | 132,40 | 132,40 | 132,40 | -4,61% | 664,00 |
| 16.07.2024 | 137,20 | 138,80 | 136,40 | 138,80 | -4,93% | 251,00 |
| 02.07.2024 | 146,00 | 146,00 | 146,00 | 146,00 | 1,39% | 800,00 |
| 01.07.2024 | 143,60 | 144,00 | 143,00 | 144,00 | -2,70% | 1.695,00 |
| 13.06.2024 | 148,00 | 148,00 | 148,00 | 148,00 | -0,67% | 101,00 |
| 11.06.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 0,00% | 127,00 |
| 07.06.2024 | 149,00 | 149,00 | 149,00 | 149,00 | -0,53% | 1,00 |
| 31.05.2024 | 149,80 | 149,80 | 149,80 | 149,80 | -0,53% | 130,00 |
| 22.05.2024 | 150,60 | 150,60 | 150,60 | 150,60 | -3,09% | 44,00 |
| 21.05.2024 | 153,80 | 155,40 | 151,80 | 155,40 | 2,51% | 1.608,00 |
| 14.05.2024 | 155,60 | 155,60 | 151,40 | 151,60 | -2,57% | 64,00 |
| 13.05.2024 | 155,80 | 157,20 | 155,20 | 155,60 | 1,70% | 792,00 |
| 10.05.2024 | 155,80 | 155,80 | 153,00 | 153,00 | 3,94% | 130,00 |
| 02.05.2024 | 147,80 | 147,80 | 147,20 | 147,20 | -2,52% | 603,00 |
| 24.04.2024 | 151,00 | 151,00 | 151,00 | 151,00 | 1,34% | 450,00 |
| 17.04.2024 | 149,00 | 149,00 | 149,00 | 149,00 | 0,54% | 545,00 |
| 15.04.2024 | 147,00 | 148,20 | 146,80 | 148,20 | 7,24% | 395,00 |
| 08.04.2024 | 138,20 | 138,20 | 138,20 | 138,20 | -2,40% | 39,00 |
| 03.04.2024 | 141,60 | 141,60 | 141,60 | 141,60 | -0,70% | 110,00 |
| 02.04.2024 | 142,60 | 142,60 | 142,60 | 142,60 | 6,58% | 794,00 |
| 22.03.2024 | 131,80 | 135,20 | 131,80 | 133,80 | 1,67% | 990,00 |
| 21.03.2024 | 129,20 | 131,60 | 129,20 | 131,60 | -1,64% | 659,00 |
| 20.03.2024 | 133,80 | 133,80 | 133,80 | 133,80 | 3,72% | 110,00 |
| 18.03.2024 | 129,00 | 129,00 | 129,00 | 129,00 | 0,94% | 50,00 |
| 11.03.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 0,79% | 39,00 |
| 29.02.2024 | 128,00 | 128,00 | 126,80 | 126,80 | -1,40% | 3.279,00 |
| 27.02.2024 | 128,00 | 129,60 | 128,00 | 128,60 | 2,39% | 3.279,00 |
| 22.02.2024 | 125,60 | 125,60 | 125,60 | 125,60 | -5,14% | 207,00 |
| 19.02.2024 | 136,60 | 136,60 | 132,40 | 132,40 | -2,65% | 106,00 |
| 15.02.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -1,45% | 52,00 |
| 13.02.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 2,68% | 2,00 |
| 24.01.2024 | 134,40 | 134,40 | 134,40 | 134,40 | 1,51% | 100,00 |
| 23.01.2024 | 132,20 | 132,40 | 132,20 | 132,40 | 1,07% | 1.300,00 |
| 16.01.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 5,14% | 200,00 |
| 10.01.2024 | 125,00 | 127,40 | 121,20 | 124,60 | -4,89% | 2.440,00 |
| 09.01.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 12,93% | 726,00 |
| 03.01.2024 | 114,80 | 116,00 | 114,80 | 116,00 | -0,51% | 509,00 |
| 02.01.2024 | 116,60 | 116,60 | 116,60 | 116,60 | -1,02% | 45,00 |
| 27.12.2023 | 117,80 | 117,80 | 117,80 | 117,80 | 1,38% | 44,00 |
| 22.12.2023 | 116,20 | 116,20 | 116,20 | 116,20 | -1,19% | 47,00 |
| 21.12.2023 | 117,60 | 117,60 | 117,60 | 117,60 | 1,55% | 207,00 |
| 20.12.2023 | 115,40 | 115,80 | 115,40 | 115,80 | 2,30% | 400,00 |
| 11.12.2023 | 113,20 | 113,20 | 113,20 | 113,20 | 1,62% | 54,00 |
| 08.12.2023 | 111,40 | 111,40 | 111,40 | 111,40 | 4,50% | 55,00 |
| 27.11.2023 | 106,60 | 106,60 | 106,60 | 106,60 | 1,33% | 50,00 |
| 20.11.2023 | 105,20 | 105,20 | 105,20 | 105,20 | 2,33% | 51,00 |
| 13.11.2023 | 102,80 | 102,80 | 102,80 | 102,80 | 11,26% | 52,00 |
| 06.11.2023 | 92,40 | 92,40 | 92,40 | 92,40 | 1,87% | 58,00 |
| 30.10.2023 | 90,70 | 90,70 | 90,70 | 90,70 | 0,67% | 114,00 |
| 23.10.2023 | 90,10 | 90,10 | 90,10 | 90,10 | -4,45% | 49,00 |
| 20.10.2023 | 94,30 | 94,30 | 94,30 | 94,30 | 0,00% | 389,00 |
| 13.10.2023 | 94,30 | 94,30 | 94,30 | 94,30 | 7,16% | 11,00 |
| 11.10.2023 | 88,50 | 88,50 | 88,00 | 88,00 | 6,54% | 99,00 |
| 04.10.2023 | 82,60 | 82,60 | 82,60 | 82,60 | -4,51% | 130,00 |
| 02.10.2023 | 86,50 | 86,50 | 86,50 | 86,50 | 2,85% | 156,00 |
| 12.09.2023 | 84,10 | 84,10 | 84,10 | 84,10 | 0,24% | 63,00 |
| 05.09.2023 | 83,90 | 83,90 | 83,90 | 83,90 | 1,45% | 65,00 |
| 28.08.2023 | 82,70 | 82,70 | 82,70 | 82,70 | -0,84% | 64,00 |
| 25.08.2023 | 83,40 | 83,40 | 83,40 | 83,40 | 6,92% | 80,00 |
| 21.08.2023 | 78,00 | 78,00 | 78,00 | 78,00 | 0,00% | 66,00 |
| 14.08.2023 | 78,00 | 78,00 | 78,00 | 78,00 | -2,38% | 65,00 |
| 07.08.2023 | 79,90 | 79,90 | 79,90 | 79,90 | -1,84% | 68,00 |
| 31.07.2023 | 81,40 | 81,40 | 81,40 | 81,40 | 0,62% | 51,00 |
| 25.07.2023 | 80,90 | 80,90 | 80,90 | 80,90 | 3,19% | 49,00 |
| 20.07.2023 | 78,40 | 78,40 | 78,40 | 78,40 | 0,00% | 260,00 |