1,485NOK
-6,54%
Echtzeit-Aktienkurs Scana ASA
Bid:
Ask:
Aktienkurse zur Scana ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,51% | - |
| 06.11.2025 | 1,56 | 1,63 | 1,56 | 1,59 | 1,65% | - |
| 05.11.2025 | 1,53 | 1,58 | 1,52 | 1,56 | 2,22% | - |
| 04.11.2025 | 1,53 | 1,54 | 1,53 | 1,53 | -0,98% | - |
| 03.11.2025 | 1,57 | 1,57 | 1,52 | 1,54 | -1,96% | - |
| 31.10.2025 | 1,56 | 1,59 | 1,53 | 1,58 | 1,44% | - |
| 30.10.2025 | 1,59 | 1,59 | 1,54 | 1,55 | -2,84% | - |
| 29.10.2025 | 1,58 | 1,60 | 1,57 | 1,60 | 0,53% | - |
| 28.10.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -1,69% | - |
| 27.10.2025 | 1,61 | 1,62 | 1,59 | 1,62 | 1,50% | - |
| 24.10.2025 | 1,53 | 1,63 | 1,53 | 1,59 | 4,78% | - |
| 23.10.2025 | 1,52 | 1,53 | 1,52 | 1,52 | -0,09% | - |
| 22.10.2025 | 1,52 | 1,53 | 1,52 | 1,52 | -0,15% | - |
| 21.10.2025 | 1,53 | 1,55 | 1,51 | 1,52 | -0,65% | - |
| 20.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,23% | 100,00 |
| 17.10.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -1,54% | - |
| 16.10.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 1,15% | - |
| 15.10.2025 | 1,52 | 1,54 | 1,51 | 1,51 | -1,27% | - |
| 14.10.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,72% | - |
| 13.10.2025 | 1,57 | 1,57 | 1,51 | 1,52 | -2,12% | - |
| 09.10.2025 | 1,56 | 1,60 | 1,54 | 1,55 | -0,86% | - |
| 08.10.2025 | 1,52 | 1,58 | 1,52 | 1,56 | 2,94% | - |
| 07.10.2025 | 1,52 | 1,53 | 1,51 | 1,52 | -0,34% | - |
| 06.10.2025 | 1,54 | 1,55 | 1,52 | 1,52 | -1,50% | - |
| 03.10.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -1,10% | - |
| 02.10.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -0,84% | - |
| 01.10.2025 | 1,58 | 1,59 | 1,57 | 1,58 | -1,25% | - |
| 30.09.2025 | 1,60 | 1,60 | 1,58 | 1,60 | -0,35% | - |
| 29.09.2025 | 1,62 | 1,62 | 1,59 | 1,60 | -2,80% | - |
| 26.09.2025 | 1,66 | 1,66 | 1,62 | 1,65 | -0,39% | - |
| 25.09.2025 | 1,64 | 1,67 | 1,62 | 1,65 | 1,92% | - |
| 24.09.2025 | 1,70 | 1,72 | 1,62 | 1,62 | -3,43% | - |
| 23.09.2025 | 1,70 | 1,73 | 1,68 | 1,68 | -1,19% | - |
| 22.09.2025 | 1,68 | 1,72 | 1,64 | 1,70 | 0,59% | - |
| 19.09.2025 | 1,72 | 1,73 | 1,68 | 1,69 | -1,38% | - |
| 18.09.2025 | 1,71 | 1,74 | 1,69 | 1,71 | 0,42% | - |
| 17.09.2025 | 1,69 | 1,71 | 1,68 | 1,71 | 1,22% | - |
| 16.09.2025 | 1,73 | 1,75 | 1,67 | 1,69 | -2,41% | - |
| 15.09.2025 | 1,76 | 1,77 | 1,72 | 1,73 | -4,90% | - |
| 12.09.2025 | 1,82 | 1,82 | 1,81 | 1,82 | -0,18% | - |
| 11.09.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 1,26% | - |
| 10.09.2025 | 1,82 | 1,84 | 1,79 | 1,80 | -0,79% | - |
| 09.09.2025 | 1,80 | 1,85 | 1,80 | 1,81 | 0,83% | - |
| 08.09.2025 | 1,76 | 1,93 | 1,75 | 1,80 | 2,00% | - |
| 05.09.2025 | 1,77 | 1,78 | 1,73 | 1,76 | -0,37% | - |
| 04.09.2025 | 1,73 | 1,80 | 1,73 | 1,77 | 2,18% | - |
| 03.09.2025 | 1,79 | 1,80 | 1,73 | 1,73 | -3,59% | - |
| 02.09.2025 | 1,76 | 1,80 | 1,72 | 1,80 | 1,99% | - |
| 01.09.2025 | 1,77 | 1,78 | 1,71 | 1,76 | -1,44% | - |
| 29.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,39% | 997,00 |
| 28.08.2025 | 1,73 | 1,77 | 1,72 | 1,76 | 2,89% | - |
| 27.08.2025 | 1,75 | 1,79 | 1,68 | 1,71 | -2,01% | - |
| 26.08.2025 | 1,64 | 1,82 | 1,59 | 1,75 | 5,35% | - |
| 25.08.2025 | 1,65 | 1,68 | 1,63 | 1,66 | 0,78% | - |
| 22.08.2025 | 1,59 | 1,70 | 1,57 | 1,65 | 3,06% | - |
| 21.08.2025 | 1,51 | 1,71 | 1,51 | 1,60 | 5,67% | - |
| 20.08.2025 | 1,43 | 1,54 | 1,43 | 1,51 | 4,94% | - |
| 19.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,55% | 1.000,00 |
| 18.08.2025 | 1,43 | 1,44 | 1,40 | 1,40 | -1,56% | - |
| 15.08.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,70% | - |
| 14.08.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,29% | - |
| 13.08.2025 | 1,42 | 1,43 | 1,41 | 1,42 | -0,01% | - |
| 12.08.2025 | 1,46 | 1,46 | 1,41 | 1,42 | -2,76% | - |
| 11.08.2025 | 1,46 | 1,47 | 1,46 | 1,46 | -0,30% | - |
| 08.08.2025 | 1,46 | 1,46 | 1,45 | 1,46 | 0,08% | - |
| 07.08.2025 | 1,47 | 1,47 | 1,43 | 1,46 | -0,71% | - |
| 06.08.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,86% | - |
| 05.08.2025 | 1,46 | 1,48 | 1,46 | 1,46 | 0,29% | - |
| 04.08.2025 | 1,46 | 1,49 | 1,46 | 1,46 | 0,10% | - |
| 01.08.2025 | 1,46 | 1,48 | 1,42 | 1,45 | -0,85% | - |
| 31.07.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 0,81% | - |
| 30.07.2025 | 1,44 | 1,48 | 1,42 | 1,46 | -3,00% | - |
| 29.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,68% | 10,00 |
| 28.07.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -2,49% | - |
| 25.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,98% | 555,00 |
| 24.07.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 0,72% | - |
| 23.07.2025 | 1,50 | 1,52 | 1,50 | 1,50 | -0,05% | - |
| 22.07.2025 | 1,53 | 1,53 | 1,49 | 1,50 | -1,60% | - |
| 21.07.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 2,37% | - |
| 18.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,38% | 1.301,00 |
| 17.07.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -0,53% | - |
| 16.07.2025 | 1,52 | 1,54 | 1,52 | 1,52 | -0,07% | - |
| 15.07.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 0,03% | - |
| 14.07.2025 | 1,52 | 1,55 | 1,51 | 1,52 | 0,01% | - |
| 11.07.2025 | 1,55 | 1,55 | 1,51 | 1,52 | -1,94% | - |
| 10.07.2025 | 1,53 | 1,55 | 1,51 | 1,55 | 1,44% | - |
| 09.07.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 1,31% | - |
| 08.07.2025 | 1,53 | 1,53 | 1,48 | 1,51 | -7,95% | - |
| 07.07.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 6,41% | 800,00 |
| 04.07.2025 | 1,54 | 1,56 | 1,53 | 1,54 | -0,24% | - |
| 03.07.2025 | 1,57 | 1,57 | 1,52 | 1,54 | -1,08% | - |
| 02.07.2025 | 1,58 | 1,58 | 1,55 | 1,56 | 1,55% | - |
| 01.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,86% | 4.820,00 |
| 30.06.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -2,72% | - |
| 27.06.2025 | 1,55 | 1,57 | 1,54 | 1,57 | 1,39% | - |
| 26.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,87% | 2.199,00 |
| 25.06.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -2,72% | - |
| 24.06.2025 | 1,59 | 1,59 | 1,57 | 1,58 | -0,34% | - |
| 23.06.2025 | 1,59 | 1,65 | 1,55 | 1,58 | -2,54% | - |
| 20.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,06% | 7.019,00 |