1,489NOK
0,28%
Echtzeit-Aktienkurs Scana ASA
Bid:
Ask:
Aktienkurse zur Scana ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,47 | 1,48 | 1,47 | 1,47 | -1,02% | - |
| 16.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 3,50% | 30.000,00 |
| 15.04.2026 | 1,50 | 1,50 | 1,43 | 1,43 | -2,69% | - |
| 14.04.2026 | 1,42 | 1,51 | 1,41 | 1,47 | 3,20% | - |
| 13.04.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,73% | - |
| 10.04.2026 | 1,42 | 1,44 | 1,41 | 1,42 | -0,06% | - |
| 09.04.2026 | 1,40 | 1,44 | 1,40 | 1,42 | -0,76% | - |
| 08.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | 23.000,00 |
| 07.04.2026 | 1,38 | 1,40 | 1,38 | 1,40 | -4,54% | 1.335,00 |
| 02.04.2026 | 1,39 | 1,47 | 1,39 | 1,47 | 3,18% | - |
| 01.04.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 1,58% | - |
| 31.03.2026 | 1,37 | 1,40 | 1,36 | 1,40 | 2,10% | - |
| 30.03.2026 | 1,40 | 1,40 | 1,34 | 1,37 | 0,23% | - |
| 27.03.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -1,92% | - |
| 26.03.2026 | 1,39 | 1,40 | 1,38 | 1,39 | 0,13% | - |
| 25.03.2026 | 1,39 | 1,40 | 1,36 | 1,39 | 1,27% | - |
| 24.03.2026 | 1,36 | 1,42 | 1,36 | 1,38 | -1,67% | - |
| 23.03.2026 | 1,37 | 1,40 | 1,35 | 1,40 | 3,73% | - |
| 20.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,68% | 6.000,00 |
| 19.03.2026 | 1,39 | 1,42 | 1,38 | 1,39 | -4,86% | - |
| 18.03.2026 | 1,40 | 1,54 | 1,39 | 1,46 | 3,65% | - |
| 17.03.2026 | 1,39 | 1,43 | 1,36 | 1,40 | 0,74% | - |
| 16.03.2026 | 1,40 | 1,44 | 1,39 | 1,39 | -2,19% | - |
| 13.03.2026 | 1,43 | 1,44 | 1,42 | 1,43 | -0,96% | - |
| 12.03.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -1,49% | - |
| 11.03.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -1,49% | - |
| 10.03.2026 | 1,48 | 1,50 | 1,47 | 1,48 | 0,14% | - |
| 09.03.2026 | 1,49 | 1,50 | 1,48 | 1,48 | -2,41% | - |
| 05.03.2026 | 1,50 | 1,52 | 1,50 | 1,52 | 0,60% | - |
| 04.03.2026 | 1,50 | 1,51 | 1,48 | 1,51 | 0,45% | - |
| 03.03.2026 | 1,53 | 1,54 | 1,50 | 1,50 | -2,90% | - |
| 02.03.2026 | 1,49 | 1,55 | 1,49 | 1,55 | -0,35% | - |
| 27.02.2026 | 1,55 | 1,57 | 1,51 | 1,55 | -0,50% | - |
| 26.02.2026 | 1,60 | 1,60 | 1,54 | 1,56 | -2,83% | - |
| 25.02.2026 | 1,49 | 1,61 | 1,47 | 1,61 | 7,48% | - |
| 24.02.2026 | 1,55 | 1,55 | 1,48 | 1,49 | -3,70% | - |
| 23.02.2026 | 1,65 | 1,65 | 1,55 | 1,55 | -7,48% | - |
| 20.02.2026 | 1,69 | 1,70 | 1,62 | 1,68 | -0,87% | - |
| 19.02.2026 | 1,64 | 1,76 | 1,64 | 1,69 | 10,06% | - |
| 18.02.2026 | 1,59 | 1,65 | 1,54 | 1,54 | -2,84% | - |
| 17.02.2026 | 1,52 | 1,58 | 1,52 | 1,58 | 4,04% | - |
| 16.02.2026 | 1,48 | 1,53 | 1,48 | 1,52 | 1,26% | - |
| 13.02.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 1,33% | - |
| 12.02.2026 | 1,50 | 1,53 | 1,47 | 1,48 | -1,26% | - |
| 11.02.2026 | 1,47 | 1,50 | 1,45 | 1,50 | 1,97% | - |
| 10.02.2026 | 1,48 | 1,52 | 1,47 | 1,47 | -0,92% | - |
| 09.02.2026 | 1,50 | 1,55 | 1,48 | 1,49 | 1,87% | - |
| 05.02.2026 | 1,42 | 1,48 | 1,40 | 1,46 | 2,53% | - |
| 04.02.2026 | 1,46 | 1,46 | 1,42 | 1,42 | -2,05% | - |
| 03.02.2026 | 1,56 | 1,56 | 1,42 | 1,45 | 0,32% | - |
| 02.02.2026 | 1,40 | 1,52 | 1,37 | 1,45 | 5,90% | - |
| 30.01.2026 | 1,36 | 1,37 | 1,36 | 1,37 | 0,85% | - |
| 29.01.2026 | 1,35 | 1,39 | 1,35 | 1,35 | 0,16% | - |
| 28.01.2026 | 1,34 | 1,36 | 1,34 | 1,35 | 0,94% | - |
| 27.01.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,42% | - |
| 26.01.2026 | 1,35 | 1,35 | 1,34 | 1,35 | -0,59% | - |
| 23.01.2026 | 1,36 | 1,37 | 1,34 | 1,35 | -0,12% | - |
| 22.01.2026 | 1,34 | 1,37 | 1,34 | 1,36 | 0,76% | - |
| 21.01.2026 | 1,35 | 1,35 | 1,32 | 1,34 | -0,69% | - |
| 20.01.2026 | 1,36 | 1,36 | 1,34 | 1,35 | -0,61% | - |
| 19.01.2026 | 1,36 | 1,37 | 1,34 | 1,36 | 3,22% | - |
| 16.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -4,21% | 14.526,00 |
| 15.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,79% | 1.500,00 |
| 14.01.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -1,15% | - |
| 13.01.2026 | 1,38 | 1,38 | 1,36 | 1,38 | 0,21% | - |
| 12.01.2026 | 1,38 | 1,38 | 1,36 | 1,38 | -0,73% | - |
| 09.01.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -0,73% | - |
| 08.01.2026 | 1,38 | 1,41 | 1,37 | 1,40 | 2,53% | - |
| 07.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,99% | 555,00 |
| 06.01.2026 | 1,45 | 1,45 | 1,41 | 1,42 | -1,59% | - |
| 05.01.2026 | 1,44 | 1,49 | 1,42 | 1,45 | 2,65% | - |
| 02.01.2026 | 1,39 | 1,41 | 1,38 | 1,41 | 2,47% | - |
| 30.12.2025 | 1,37 | 1,39 | 1,35 | 1,37 | 0,05% | - |
| 29.12.2025 | 1,38 | 1,39 | 1,37 | 1,37 | -0,24% | - |
| 23.12.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 0,51% | - |
| 22.12.2025 | 1,37 | 1,38 | 1,35 | 1,37 | -0,62% | - |
| 19.12.2025 | 1,35 | 1,39 | 1,33 | 1,38 | 2,19% | - |
| 18.12.2025 | 1,37 | 1,39 | 1,35 | 1,35 | -1,47% | - |
| 17.12.2025 | 1,41 | 1,42 | 1,37 | 1,37 | -3,02% | - |
| 16.12.2025 | 1,41 | 1,42 | 1,38 | 1,41 | 1,17% | - |
| 15.12.2025 | 1,39 | 1,43 | 1,31 | 1,40 | -3,38% | - |
| 12.12.2025 | 1,43 | 1,46 | 1,43 | 1,44 | 3,44% | - |
| 11.12.2025 | 1,45 | 1,46 | 1,39 | 1,40 | -3,88% | - |
| 10.12.2025 | 1,47 | 1,48 | 1,45 | 1,45 | -0,72% | - |
| 09.12.2025 | 1,43 | 1,48 | 1,43 | 1,46 | 2,28% | - |
| 08.12.2025 | 1,44 | 1,45 | 1,43 | 1,43 | 1,78% | - |
| 04.12.2025 | 1,44 | 1,46 | 1,40 | 1,41 | -2,55% | - |
| 03.12.2025 | 1,43 | 1,46 | 1,41 | 1,44 | 0,71% | - |
| 02.12.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -0,69% | - |
| 01.12.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,56% | - |
| 28.11.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,31% | - |
| 27.11.2025 | 1,44 | 1,46 | 1,44 | 1,44 | 0,01% | - |
| 26.11.2025 | 1,44 | 1,46 | 1,40 | 1,44 | -0,12% | - |
| 25.11.2025 | 1,45 | 1,46 | 1,41 | 1,44 | -0,08% | - |
| 24.11.2025 | 1,47 | 1,50 | 1,44 | 1,44 | -2,41% | - |
| 21.11.2025 | 1,49 | 1,50 | 1,45 | 1,48 | -0,78% | - |
| 20.11.2025 | 1,47 | 1,50 | 1,47 | 1,49 | 0,50% | - |
| 19.11.2025 | 1,49 | 1,50 | 1,44 | 1,48 | -0,44% | - |
| 18.11.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -1,06% | - |
| 17.11.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -0,98% | - |