2,618NOK
-1,81%
Echtzeit-Aktienkurs Scana ASA
Bid:
Ask:
Aktienkurse zur Scana ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,67 | 2,67 | 2,59 | 2,62 | -1,76% | - |
| 29.01.2025 | 2,65 | 2,67 | 2,65 | 2,67 | 0,46% | - |
| 28.01.2025 | 2,67 | 2,68 | 2,65 | 2,65 | -0,63% | - |
| 27.01.2025 | 2,70 | 2,71 | 2,66 | 2,67 | -1,46% | - |
| 24.01.2025 | 2,72 | 2,73 | 2,69 | 2,71 | -0,18% | - |
| 23.01.2025 | 2,71 | 2,77 | 2,70 | 2,71 | 0,36% | - |
| 22.01.2025 | 2,78 | 2,81 | 2,68 | 2,71 | -2,42% | - |
| 21.01.2025 | 2,76 | 2,90 | 2,74 | 2,77 | 0,13% | - |
| 20.01.2025 | 2,76 | 2,77 | 2,73 | 2,77 | 0,24% | - |
| 17.01.2025 | 2,80 | 2,82 | 2,75 | 2,76 | -1,43% | - |
| 16.01.2025 | 2,86 | 2,87 | 2,80 | 2,80 | -2,64% | - |
| 15.01.2025 | 2,97 | 2,97 | 2,88 | 2,88 | -3,00% | - |
| 14.01.2025 | 2,94 | 2,98 | 2,94 | 2,97 | 0,83% | - |
| 13.01.2025 | 2,90 | 2,95 | 2,90 | 2,94 | 2,04% | - |
| 10.01.2025 | 2,88 | 2,90 | 2,86 | 2,88 | 0,54% | - |
| 09.01.2025 | 2,86 | 2,87 | 2,85 | 2,87 | 0,07% | - |
| 08.01.2025 | 2,92 | 2,93 | 2,87 | 2,87 | -1,73% | - |
| 07.01.2025 | 2,95 | 2,95 | 2,91 | 2,92 | -1,15% | - |
| 06.01.2025 | 2,89 | 2,95 | 2,89 | 2,95 | 0,80% | - |
| 03.01.2025 | 2,93 | 2,94 | 2,90 | 2,93 | -0,13% | - |
| 02.01.2025 | 2,84 | 2,94 | 2,84 | 2,93 | 5,30% | - |
| 30.12.2024 | 2,76 | 2,84 | 2,76 | 2,78 | 0,59% | - |
| 27.12.2024 | 2,73 | 2,77 | 2,70 | 2,77 | 1,24% | - |
| 23.12.2024 | 2,77 | 2,79 | 2,73 | 2,73 | -0,87% | - |
| 20.12.2024 | 2,75 | 2,78 | 2,73 | 2,76 | 0,64% | - |
| 19.12.2024 | 2,77 | 2,77 | 2,72 | 2,74 | -1,36% | - |
| 18.12.2024 | 2,74 | 2,81 | 2,73 | 2,78 | 1,27% | - |
| 17.12.2024 | 2,87 | 2,87 | 2,69 | 2,74 | -4,21% | - |
| 16.12.2024 | 2,96 | 2,96 | 2,83 | 2,86 | -3,49% | - |
| 13.12.2024 | 2,88 | 3,06 | 2,88 | 2,97 | 3,60% | - |
| 12.12.2024 | 2,86 | 2,90 | 2,85 | 2,86 | 0,04% | - |
| 11.12.2024 | 2,88 | 2,88 | 2,84 | 2,86 | -0,57% | - |
| 10.12.2024 | 2,85 | 2,91 | 2,83 | 2,88 | 1,07% | - |
| 09.12.2024 | 2,83 | 2,85 | 2,80 | 2,85 | 0,75% | - |
| 06.12.2024 | 2,79 | 2,84 | 2,78 | 2,83 | 1,31% | - |
| 05.12.2024 | 2,82 | 2,83 | 2,77 | 2,79 | -1,19% | - |
| 04.12.2024 | 2,78 | 2,85 | 2,78 | 2,83 | 0,31% | - |
| 03.12.2024 | 2,79 | 2,82 | 2,78 | 2,82 | 1,03% | - |
| 02.12.2024 | 2,81 | 2,84 | 2,77 | 2,79 | -1,13% | - |
| 29.11.2024 | 2,80 | 2,83 | 2,77 | 2,82 | 0,72% | - |
| 28.11.2024 | 2,76 | 2,84 | 2,76 | 2,80 | -0,08% | - |
| 27.11.2024 | 2,82 | 2,83 | 2,76 | 2,80 | -0,42% | - |
| 26.11.2024 | 2,87 | 2,87 | 2,79 | 2,81 | -2,02% | - |
| 25.11.2024 | 2,86 | 2,89 | 2,85 | 2,87 | 0,52% | - |
| 22.11.2024 | 2,84 | 2,86 | 2,80 | 2,86 | 0,27% | - |
| 21.11.2024 | 2,89 | 2,91 | 2,80 | 2,85 | -1,39% | - |
| 20.11.2024 | 2,83 | 2,93 | 2,83 | 2,89 | 1,86% | - |
| 19.11.2024 | 2,81 | 2,86 | 2,80 | 2,84 | 1,17% | - |
| 18.11.2024 | 2,79 | 2,85 | 2,79 | 2,80 | 0,13% | - |
| 15.11.2024 | 2,78 | 2,80 | 2,75 | 2,80 | 9,77% | 506.071,00 |
| 14.11.2024 | 2,56 | 2,61 | 2,51 | 2,55 | -0,77% | - |
| 13.11.2024 | 2,64 | 2,68 | 2,57 | 2,57 | -4,14% | - |
| 12.11.2024 | 2,83 | 2,84 | 2,67 | 2,68 | -5,25% | - |
| 11.11.2024 | 2,85 | 2,85 | 2,83 | 2,83 | -4,07% | 143.533,00 |
| 08.11.2024 | 2,93 | 2,95 | 2,93 | 2,95 | -5,27% | 152.100,00 |
| 07.11.2024 | 2,97 | 3,13 | 2,97 | 3,11 | 5,12% | - |
| 06.11.2024 | 3,02 | 3,03 | 2,96 | 2,96 | -1,57% | - |
| 05.11.2024 | 2,93 | 3,01 | 2,90 | 3,01 | 2,96% | - |
| 04.11.2024 | 3,06 | 3,06 | 2,87 | 2,92 | -4,94% | - |
| 01.11.2024 | 3,05 | 3,08 | 3,05 | 3,08 | 2,50% | 145.978,00 |
| 31.10.2024 | 3,02 | 3,02 | 3,00 | 3,00 | -2,09% | 16.171,00 |
| 30.10.2024 | 3,08 | 3,08 | 3,03 | 3,06 | -0,11% | - |
| 29.10.2024 | 3,07 | 3,08 | 3,05 | 3,07 | 0,10% | - |
| 28.10.2024 | 3,10 | 3,13 | 3,05 | 3,06 | -2,03% | - |
| 25.10.2024 | 3,11 | 3,14 | 3,11 | 3,13 | -0,71% | - |
| 24.10.2024 | 3,15 | 3,16 | 3,12 | 3,15 | 0,96% | 955.399,00 |
| 23.10.2024 | 3,07 | 3,12 | 3,07 | 3,12 | 0,56% | 373.504,00 |
| 22.10.2024 | 3,13 | 3,13 | 3,07 | 3,10 | -1,07% | - |
| 21.10.2024 | 3,16 | 3,18 | 3,10 | 3,14 | -1,25% | - |
| 18.10.2024 | 3,11 | 3,18 | 3,11 | 3,18 | 0,50% | - |
| 17.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | 16.000,00 |
| 16.10.2024 | 3,17 | 3,17 | 3,14 | 3,14 | -1,15% | 4.280,00 |
| 15.10.2024 | 3,17 | 3,19 | 3,14 | 3,18 | -0,73% | - |
| 14.10.2024 | 3,15 | 3,20 | 3,15 | 3,20 | 2,32% | 2.321,00 |
| 11.10.2024 | 3,14 | 3,16 | 3,03 | 3,13 | -1,09% | - |
| 10.10.2024 | 3,19 | 3,21 | 3,10 | 3,16 | -0,87% | - |
| 09.10.2024 | 3,19 | 3,22 | 3,17 | 3,19 | 0,25% | - |
| 08.10.2024 | 3,23 | 3,25 | 3,18 | 3,18 | -1,65% | - |
| 07.10.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -5,42% | 9.494,00 |
| 04.10.2024 | 3,36 | 3,42 | 3,34 | 3,42 | 0,30% | - |
| 03.10.2024 | 3,41 | 3,41 | 3,40 | 3,41 | -1,16% | 154.414,00 |
| 02.10.2024 | 3,40 | 3,45 | 3,40 | 3,45 | 4,70% | 22.387,00 |
| 01.10.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 1,39% | 3.776,00 |
| 30.09.2024 | 3,15 | 3,25 | 3,15 | 3,25 | 3,40% | - |
| 27.09.2024 | 3,07 | 3,15 | 3,07 | 3,14 | 2,23% | - |
| 26.09.2024 | 3,16 | 3,17 | 3,07 | 3,07 | -2,62% | - |
| 25.09.2024 | 3,09 | 3,16 | 3,09 | 3,16 | 2,27% | - |
| 24.09.2024 | 3,10 | 3,10 | 3,04 | 3,09 | -0,53% | - |
| 23.09.2024 | 3,19 | 3,19 | 3,10 | 3,10 | -1,70% | - |
| 20.09.2024 | 3,15 | 3,18 | 3,15 | 3,16 | -0,37% | - |
| 19.09.2024 | 3,19 | 3,19 | 3,16 | 3,17 | 0,14% | - |
| 18.09.2024 | 3,16 | 3,17 | 3,14 | 3,16 | -0,06% | - |
| 17.09.2024 | 3,21 | 3,21 | 3,13 | 3,17 | -1,65% | - |
| 16.09.2024 | 3,23 | 3,25 | 3,21 | 3,22 | -0,79% | - |
| 13.09.2024 | 3,08 | 3,25 | 3,08 | 3,25 | 5,41% | - |
| 12.09.2024 | 3,11 | 3,11 | 3,07 | 3,08 | -1,34% | - |
| 11.09.2024 | 3,06 | 3,12 | 3,06 | 3,12 | 1,76% | - |
| 10.09.2024 | 3,17 | 3,23 | 3,02 | 3,07 | -3,65% | - |
| 09.09.2024 | 3,26 | 3,28 | 3,14 | 3,18 | -2,07% | - |
| 06.09.2024 | 3,33 | 3,33 | 3,25 | 3,25 | 1,34% | 30.115,00 |