15,300€
1,66%
Echtzeit-Aktienkurs Multiconsult ASA
Bid:
Ask:
Aktienkurse zur Multiconsult ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,00 | 15,70 | 15,00 | 15,50 | 1,64% | - |
| 24.04.2025 | 15,18 | 15,35 | 15,08 | 15,25 | 0,49% | - |
| 23.04.2025 | 14,65 | 15,40 | 14,65 | 15,18 | 2,19% | - |
| 22.04.2025 | 14,90 | 15,25 | 14,85 | 14,85 | -0,50% | - |
| 17.04.2025 | 14,78 | 14,95 | 14,78 | 14,93 | 1,36% | - |
| 16.04.2025 | 14,40 | 14,80 | 14,40 | 14,73 | -0,34% | - |
| 15.04.2025 | 14,45 | 14,88 | 14,43 | 14,78 | 2,60% | - |
| 14.04.2025 | 14,13 | 14,55 | 13,73 | 14,40 | 1,59% | - |
| 11.04.2025 | 14,58 | 14,63 | 13,78 | 14,18 | -2,91% | - |
| 10.04.2025 | 15,10 | 15,70 | 14,45 | 14,60 | -3,95% | - |
| 09.04.2025 | 14,80 | 15,50 | 14,38 | 15,20 | 2,70% | - |
| 08.04.2025 | 14,78 | 15,00 | 14,75 | 14,80 | 0,85% | - |
| 07.04.2025 | 14,90 | 14,90 | 14,13 | 14,68 | -2,98% | - |
| 04.04.2025 | 15,78 | 16,10 | 14,95 | 15,13 | -4,57% | - |
| 03.04.2025 | 16,00 | 16,10 | 15,63 | 15,85 | -1,40% | - |
| 02.04.2025 | 15,90 | 16,25 | 15,88 | 16,08 | -0,92% | - |
| 01.04.2025 | 15,80 | 16,48 | 15,80 | 16,23 | 0,31% | - |
| 31.03.2025 | 16,25 | 16,55 | 15,93 | 16,18 | -0,31% | - |
| 28.03.2025 | 16,48 | 16,55 | 16,23 | 16,23 | -1,82% | - |
| 27.03.2025 | 16,98 | 16,98 | 16,48 | 16,53 | -2,36% | - |
| 26.03.2025 | 16,40 | 17,03 | 16,18 | 16,93 | 2,89% | - |
| 25.03.2025 | 16,58 | 16,78 | 16,35 | 16,45 | -0,45% | - |
| 24.03.2025 | 16,20 | 16,63 | 16,20 | 16,53 | 1,38% | - |
| 21.03.2025 | 16,15 | 16,53 | 15,93 | 16,30 | 1,09% | - |
| 20.03.2025 | 15,55 | 16,23 | 15,55 | 16,13 | 2,71% | - |
| 19.03.2025 | 15,45 | 15,73 | 15,45 | 15,70 | 0,96% | - |
| 18.03.2025 | 15,58 | 15,70 | 15,48 | 15,55 | -0,48% | - |
| 17.03.2025 | 15,50 | 15,78 | 15,45 | 15,63 | 0,81% | - |
| 14.03.2025 | 15,45 | 15,50 | 15,30 | 15,50 | 0,49% | - |
| 13.03.2025 | 15,35 | 15,63 | 15,35 | 15,43 | -0,16% | - |
| 12.03.2025 | 15,20 | 15,50 | 15,20 | 15,45 | 1,64% | - |
| 11.03.2025 | 15,15 | 15,35 | 15,05 | 15,20 | -0,82% | - |
| 10.03.2025 | 15,20 | 15,55 | 15,20 | 15,33 | 0,82% | - |
| 07.03.2025 | 15,20 | 15,25 | 15,15 | 15,20 | -0,16% | - |
| 06.03.2025 | 15,05 | 15,33 | 14,85 | 15,23 | 1,33% | - |
| 05.03.2025 | 15,15 | 15,30 | 15,00 | 15,03 | -1,15% | - |
| 04.03.2025 | 15,10 | 15,28 | 14,93 | 15,20 | 0,33% | - |
| 03.03.2025 | 15,40 | 15,90 | 15,10 | 15,15 | -2,42% | - |
| 28.02.2025 | 15,70 | 15,75 | 15,40 | 15,53 | -1,43% | - |
| 27.02.2025 | 15,85 | 16,03 | 15,73 | 15,75 | -0,79% | - |
| 26.02.2025 | 15,85 | 16,10 | 15,60 | 15,88 | 0,00% | - |
| 25.02.2025 | 16,05 | 16,40 | 15,85 | 15,88 | -2,01% | - |
| 24.02.2025 | 16,10 | 16,38 | 15,95 | 16,20 | -0,46% | - |
| 21.02.2025 | 16,53 | 16,58 | 16,20 | 16,28 | -1,21% | - |
| 20.02.2025 | 16,50 | 16,93 | 16,40 | 16,48 | -1,05% | - |
| 19.02.2025 | 16,70 | 16,98 | 16,53 | 16,65 | -1,62% | - |
| 18.02.2025 | 17,18 | 17,18 | 16,78 | 16,93 | -1,31% | - |
| 17.02.2025 | 17,08 | 17,25 | 16,98 | 17,15 | 1,03% | - |
| 14.02.2025 | 16,45 | 17,10 | 16,10 | 16,98 | 1,49% | - |
| 13.02.2025 | 17,10 | 17,38 | 16,63 | 16,73 | -0,45% | - |
| 12.02.2025 | 16,88 | 17,18 | 16,65 | 16,80 | -0,59% | - |
| 11.02.2025 | 16,70 | 16,95 | 15,63 | 16,90 | 0,60% | - |
| 10.02.2025 | 16,50 | 16,80 | 16,50 | 16,80 | 0,60% | - |
| 07.02.2025 | 16,50 | 16,93 | 16,45 | 16,70 | 0,45% | - |
| 06.02.2025 | 16,48 | 16,75 | 16,30 | 16,63 | 0,91% | - |
| 05.02.2025 | 16,65 | 16,68 | 16,48 | 16,48 | -0,60% | - |
| 04.02.2025 | 16,40 | 16,60 | 16,20 | 16,58 | 1,53% | - |
| 03.02.2025 | 16,88 | 17,03 | 16,13 | 16,33 | -3,12% | - |
| 31.01.2025 | 17,00 | 17,33 | 16,78 | 16,85 | -2,60% | - |
| 30.01.2025 | 17,15 | 17,40 | 17,15 | 17,30 | 0,29% | - |
| 29.01.2025 | 17,33 | 17,43 | 17,00 | 17,25 | -0,14% | - |
| 28.01.2025 | 17,20 | 17,48 | 17,15 | 17,28 | 0,14% | - |
| 27.01.2025 | 17,38 | 17,48 | 17,03 | 17,25 | -1,00% | - |
| 24.01.2025 | 17,30 | 17,68 | 17,28 | 17,43 | 0,00% | - |
| 23.01.2025 | 17,10 | 17,60 | 17,10 | 17,43 | 0,58% | - |
| 22.01.2025 | 16,63 | 17,43 | 16,58 | 17,33 | 4,37% | - |
| 21.01.2025 | 16,58 | 16,75 | 16,40 | 16,60 | 0,00% | - |
| 20.01.2025 | 16,75 | 16,78 | 16,60 | 16,60 | -0,90% | - |
| 17.01.2025 | 16,45 | 16,83 | 16,45 | 16,75 | 0,00% | - |
| 16.01.2025 | 16,88 | 16,90 | 16,68 | 16,75 | -0,89% | - |
| 15.01.2025 | 16,70 | 16,93 | 16,70 | 16,90 | 0,45% | - |
| 14.01.2025 | 16,83 | 16,98 | 16,83 | 16,83 | -0,30% | - |
| 13.01.2025 | 16,93 | 17,15 | 16,88 | 16,88 | 0,00% | - |
| 10.01.2025 | 17,00 | 17,00 | 16,85 | 16,88 | -0,30% | - |
| 09.01.2025 | 16,65 | 16,98 | 16,65 | 16,93 | 0,45% | - |
| 08.01.2025 | 16,93 | 17,00 | 16,83 | 16,85 | 0,15% | - |
| 07.01.2025 | 16,88 | 17,33 | 16,83 | 16,83 | -0,88% | - |
| 06.01.2025 | 16,93 | 17,00 | 16,80 | 16,98 | 0,00% | - |
| 03.01.2025 | 16,98 | 17,03 | 16,90 | 16,98 | 0,30% | - |
| 02.01.2025 | 16,75 | 16,98 | 16,75 | 16,93 | 1,20% | - |
| 30.12.2024 | 16,55 | 16,78 | 16,45 | 16,73 | 1,36% | - |
| 27.12.2024 | 16,28 | 16,53 | 16,25 | 16,50 | 1,23% | - |
| 23.12.2024 | 15,95 | 16,33 | 15,95 | 16,30 | 1,09% | - |
| 20.12.2024 | 16,03 | 16,20 | 15,98 | 16,13 | 0,00% | - |
| 19.12.2024 | 16,25 | 16,33 | 16,13 | 16,13 | -0,77% | - |
| 18.12.2024 | 16,23 | 16,33 | 16,03 | 16,25 | 0,00% | - |
| 17.12.2024 | 16,38 | 16,40 | 16,15 | 16,25 | -0,76% | - |
| 16.12.2024 | 16,33 | 16,53 | 16,23 | 16,38 | 0,15% | - |
| 13.12.2024 | 16,40 | 16,50 | 16,35 | 16,35 | -0,46% | - |
| 12.12.2024 | 16,45 | 16,50 | 16,18 | 16,43 | 0,00% | - |
| 11.12.2024 | 16,40 | 16,48 | 16,28 | 16,43 | 0,15% | - |
| 10.12.2024 | 16,30 | 16,48 | 16,30 | 16,40 | -0,15% | - |
| 09.12.2024 | 16,28 | 16,45 | 16,00 | 16,43 | 0,31% | - |
| 06.12.2024 | 16,63 | 16,70 | 16,38 | 16,38 | -1,65% | - |
| 05.12.2024 | 16,48 | 16,83 | 16,38 | 16,65 | 0,91% | - |
| 04.12.2024 | 16,55 | 16,60 | 16,30 | 16,50 | -0,45% | - |
| 03.12.2024 | 16,53 | 16,60 | 16,43 | 16,58 | 0,30% | - |
| 02.12.2024 | 16,65 | 16,65 | 16,50 | 16,53 | -0,45% | - |
| 29.11.2024 | 16,50 | 16,60 | 16,38 | 16,60 | 0,76% | - |
| 28.11.2024 | 16,55 | 16,55 | 16,23 | 16,48 | -0,60% | - |