15,125€
2,20%
Echtzeit-Aktienkurs Multiconsult ASA
Bid:
Ask:
Aktienkurse zur Multiconsult ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,98 | 15,13 | 14,80 | 14,80 | 0,34% | - |
| 30.09.2025 | 14,85 | 15,05 | 14,75 | 14,75 | 0,68% | - |
| 29.09.2025 | 15,05 | 15,13 | 14,65 | 14,65 | -0,68% | - |
| 26.09.2025 | 15,08 | 15,10 | 14,75 | 14,75 | -0,34% | - |
| 25.09.2025 | 15,15 | 15,23 | 14,80 | 14,80 | -0,34% | - |
| 24.09.2025 | 15,25 | 15,25 | 14,85 | 14,85 | -1,33% | - |
| 23.09.2025 | 15,30 | 15,50 | 15,05 | 15,05 | 0,00% | - |
| 22.09.2025 | 15,63 | 15,65 | 15,05 | 15,05 | -1,95% | - |
| 19.09.2025 | 15,50 | 15,68 | 15,35 | 15,35 | 0,99% | - |
| 18.09.2025 | 15,58 | 15,93 | 15,20 | 15,20 | 0,00% | - |
| 17.09.2025 | 15,48 | 15,63 | 15,20 | 15,20 | -0,98% | - |
| 16.09.2025 | 15,53 | 15,65 | 15,35 | 15,35 | 0,66% | - |
| 15.09.2025 | 15,73 | 15,75 | 15,25 | 15,25 | -1,93% | - |
| 12.09.2025 | 15,70 | 15,83 | 15,55 | 15,55 | 0,97% | - |
| 11.09.2025 | 15,75 | 15,75 | 15,40 | 15,40 | -2,07% | - |
| 10.09.2025 | 15,48 | 15,75 | 15,48 | 15,73 | 3,80% | - |
| 09.09.2025 | 15,40 | 15,53 | 15,15 | 15,15 | -0,66% | - |
| 08.09.2025 | 15,28 | 15,28 | 15,18 | 15,25 | 2,01% | - |
| 05.09.2025 | 15,15 | 15,30 | 14,95 | 14,95 | -1,16% | - |
| 04.09.2025 | 15,00 | 15,18 | 14,98 | 15,13 | 2,54% | - |
| 03.09.2025 | 15,13 | 15,20 | 14,75 | 14,75 | -0,34% | - |
| 02.09.2025 | 15,40 | 15,43 | 14,80 | 14,80 | -2,31% | - |
| 01.09.2025 | 15,18 | 15,43 | 15,08 | 15,15 | 1,68% | - |
| 29.08.2025 | 15,20 | 15,35 | 14,90 | 14,90 | 0,00% | - |
| 28.08.2025 | 15,20 | 15,35 | 14,90 | 14,90 | -0,33% | - |
| 27.08.2025 | 15,28 | 15,30 | 14,95 | 14,95 | 0,67% | - |
| 26.08.2025 | 15,08 | 15,20 | 14,85 | 14,85 | -1,82% | - |
| 25.08.2025 | 15,10 | 15,23 | 14,98 | 15,13 | 0,00% | - |
| 22.08.2025 | 15,18 | 15,23 | 14,58 | 15,13 | -0,66% | - |
| 21.08.2025 | 15,03 | 15,40 | 15,03 | 15,23 | 1,50% | - |
| 20.08.2025 | 15,23 | 15,38 | 14,73 | 15,00 | -1,48% | - |
| 19.08.2025 | 15,90 | 15,90 | 15,18 | 15,23 | -11,09% | - |
| 18.08.2025 | 16,75 | 17,28 | 16,75 | 17,13 | 0,88% | - |
| 15.08.2025 | 17,25 | 17,28 | 16,98 | 16,98 | -1,16% | - |
| 14.08.2025 | 17,10 | 17,35 | 17,03 | 17,18 | 0,59% | - |
| 13.08.2025 | 17,05 | 17,40 | 16,75 | 17,08 | 0,00% | - |
| 12.08.2025 | 17,25 | 17,28 | 16,50 | 17,08 | -1,01% | - |
| 11.08.2025 | 17,30 | 17,38 | 17,00 | 17,25 | -0,14% | - |
| 08.08.2025 | 18,08 | 18,08 | 17,03 | 17,28 | -4,43% | - |
| 07.08.2025 | 18,18 | 18,20 | 18,08 | 18,08 | -0,41% | - |
| 06.08.2025 | 18,18 | 18,25 | 18,00 | 18,15 | 0,00% | - |
| 05.08.2025 | 17,88 | 18,20 | 17,35 | 18,15 | 1,54% | - |
| 04.08.2025 | 17,73 | 18,10 | 17,73 | 17,88 | 0,85% | - |
| 01.08.2025 | 18,15 | 18,15 | 17,73 | 17,73 | -2,21% | - |
| 31.07.2025 | 18,13 | 18,25 | 17,95 | 18,13 | 0,55% | - |
| 30.07.2025 | 18,23 | 18,38 | 18,00 | 18,03 | -0,96% | - |
| 29.07.2025 | 18,33 | 18,50 | 18,15 | 18,20 | -0,68% | - |
| 28.07.2025 | 17,80 | 18,33 | 17,80 | 18,33 | 0,96% | - |
| 25.07.2025 | 18,23 | 18,50 | 18,10 | 18,15 | -0,27% | - |
| 24.07.2025 | 18,05 | 18,65 | 17,85 | 18,20 | 0,97% | - |
| 23.07.2025 | 18,00 | 18,10 | 17,78 | 18,03 | 0,42% | - |
| 22.07.2025 | 17,78 | 17,95 | 17,58 | 17,95 | 0,84% | - |
| 21.07.2025 | 17,95 | 18,00 | 17,78 | 17,80 | -0,84% | - |
| 18.07.2025 | 17,73 | 18,03 | 17,63 | 17,95 | 1,41% | 350,00 |
| 17.07.2025 | 17,78 | 17,85 | 17,45 | 17,70 | -0,70% | - |
| 16.07.2025 | 17,70 | 17,83 | 17,58 | 17,83 | 0,85% | - |
| 15.07.2025 | 17,70 | 17,85 | 17,55 | 17,68 | 0,86% | - |
| 14.07.2025 | 17,43 | 17,80 | 17,43 | 17,53 | 0,57% | - |
| 11.07.2025 | 17,53 | 17,73 | 17,43 | 17,43 | -2,24% | - |
| 10.07.2025 | 17,73 | 17,85 | 17,58 | 17,83 | 0,71% | - |
| 09.07.2025 | 17,68 | 17,80 | 17,03 | 17,70 | 0,00% | - |
| 08.07.2025 | 17,70 | 17,83 | 17,15 | 17,70 | 0,14% | - |
| 07.07.2025 | 17,93 | 17,95 | 17,65 | 17,68 | -0,84% | - |
| 04.07.2025 | 17,63 | 18,00 | 17,53 | 17,83 | 0,85% | - |
| 03.07.2025 | 17,40 | 17,70 | 17,35 | 17,68 | 1,14% | - |
| 02.07.2025 | 17,43 | 17,58 | 17,18 | 17,48 | 0,00% | - |
| 01.07.2025 | 17,58 | 17,63 | 17,45 | 17,48 | -0,57% | - |
| 30.06.2025 | 17,73 | 17,73 | 17,23 | 17,58 | -0,57% | - |
| 27.06.2025 | 16,85 | 17,73 | 16,85 | 17,68 | 4,90% | - |
| 26.06.2025 | 16,55 | 16,93 | 16,48 | 16,85 | -0,15% | - |
| 25.06.2025 | 16,85 | 17,18 | 16,85 | 16,88 | -1,46% | - |
| 24.06.2025 | 16,85 | 17,30 | 16,85 | 17,13 | -0,29% | - |
| 23.06.2025 | 16,80 | 17,25 | 16,80 | 17,18 | 0,15% | - |
| 20.06.2025 | 17,18 | 17,38 | 17,13 | 17,15 | -0,15% | - |
| 19.06.2025 | 17,50 | 17,58 | 17,10 | 17,18 | -1,86% | - |
| 18.06.2025 | 17,25 | 17,65 | 17,23 | 17,50 | -0,43% | - |
| 17.06.2025 | 17,50 | 17,63 | 17,35 | 17,58 | 0,43% | - |
| 16.06.2025 | 17,20 | 17,73 | 17,20 | 17,50 | -0,14% | - |
| 13.06.2025 | 17,10 | 17,55 | 17,10 | 17,53 | 0,57% | - |
| 12.06.2025 | 17,00 | 17,50 | 17,00 | 17,43 | 0,29% | - |
| 11.06.2025 | 17,30 | 17,65 | 16,93 | 17,38 | 0,43% | - |
| 10.06.2025 | 17,05 | 17,60 | 17,05 | 17,30 | -0,57% | - |
| 09.06.2025 | 17,05 | 17,40 | 17,05 | 17,40 | 0,43% | - |
| 06.06.2025 | 16,90 | 17,40 | 16,90 | 17,33 | 0,43% | - |
| 05.06.2025 | 17,00 | 17,43 | 17,00 | 17,25 | -0,43% | - |
| 04.06.2025 | 16,85 | 17,45 | 16,85 | 17,33 | 0,58% | - |
| 03.06.2025 | 17,45 | 17,75 | 17,20 | 17,23 | -1,43% | - |
| 02.06.2025 | 17,00 | 17,55 | 17,00 | 17,48 | 1,01% | - |
| 30.05.2025 | 17,50 | 17,65 | 17,28 | 17,30 | -1,14% | - |
| 29.05.2025 | 17,58 | 17,58 | 17,50 | 17,50 | -0,14% | - |
| 28.05.2025 | 16,90 | 17,63 | 16,90 | 17,53 | 1,74% | - |
| 27.05.2025 | 17,13 | 17,28 | 17,13 | 17,23 | 0,58% | - |
| 26.05.2025 | 17,08 | 17,35 | 17,08 | 17,13 | 0,15% | - |
| 23.05.2025 | 16,43 | 17,23 | 16,43 | 17,10 | 3,95% | - |
| 22.05.2025 | 16,53 | 16,65 | 16,33 | 16,45 | -0,30% | - |
| 21.05.2025 | 16,33 | 16,73 | 16,28 | 16,50 | 1,07% | - |
| 20.05.2025 | 15,75 | 16,45 | 15,75 | 16,33 | 1,40% | - |
| 19.05.2025 | 15,60 | 16,30 | 15,60 | 16,10 | 0,94% | - |
| 16.05.2025 | 15,50 | 16,08 | 15,50 | 15,95 | 0,95% | - |
| 15.05.2025 | 15,85 | 15,93 | 15,70 | 15,80 | -0,47% | - |