16,500€
1,23%
Echtzeit-Aktienkurs Multiconsult ASA
Bid:
Ask:
Aktienkurse zur Multiconsult ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,30 | 16,53 | 16,30 | 16,48 | 1,07% | - |
| 03.12.2024 | 16,35 | 16,35 | 16,20 | 16,30 | 0,31% | - |
| 02.12.2024 | 16,45 | 16,45 | 16,20 | 16,25 | -0,31% | - |
| 29.11.2024 | 16,20 | 16,30 | 16,15 | 16,30 | 0,62% | - |
| 28.11.2024 | 16,30 | 16,30 | 16,00 | 16,20 | -0,31% | - |
| 27.11.2024 | 16,20 | 16,30 | 16,00 | 16,25 | 2,85% | - |
| 26.11.2024 | 15,75 | 15,95 | 15,65 | 15,80 | 0,32% | - |
| 25.11.2024 | 15,75 | 16,15 | 15,65 | 15,75 | -0,94% | - |
| 22.11.2024 | 15,85 | 15,90 | 15,60 | 15,90 | -1,24% | 6,00 |
| 21.11.2024 | 16,13 | 16,13 | 15,90 | 16,10 | 3,54% | - |
| 20.11.2024 | 15,90 | 15,90 | 15,55 | 15,55 | 0,00% | - |
| 19.11.2024 | 16,00 | 16,00 | 15,55 | 15,55 | -0,64% | - |
| 18.11.2024 | 15,95 | 15,95 | 15,65 | 15,65 | 0,32% | - |
| 15.11.2024 | 15,90 | 15,90 | 15,60 | 15,60 | 0,00% | - |
| 14.11.2024 | 16,10 | 16,10 | 15,60 | 15,60 | -0,95% | - |
| 13.11.2024 | 16,10 | 16,10 | 15,75 | 15,75 | 0,00% | - |
| 12.11.2024 | 16,05 | 16,05 | 15,75 | 15,75 | 0,32% | - |
| 11.11.2024 | 16,05 | 16,05 | 15,70 | 15,70 | 0,00% | - |
| 08.11.2024 | 16,30 | 16,30 | 15,70 | 15,70 | -1,88% | - |
| 07.11.2024 | 16,05 | 16,20 | 15,80 | 16,00 | 1,91% | - |
| 06.11.2024 | 15,85 | 16,20 | 15,70 | 15,70 | 1,29% | - |
| 05.11.2024 | 15,75 | 15,85 | 15,45 | 15,50 | 0,65% | - |
| 04.11.2024 | 16,10 | 16,10 | 15,40 | 15,40 | -1,91% | - |
| 01.11.2024 | 15,70 | 15,90 | 15,70 | 15,70 | 1,95% | - |
| 31.10.2024 | 16,05 | 16,05 | 15,40 | 15,40 | -1,91% | - |
| 30.10.2024 | 16,15 | 16,15 | 15,70 | 15,70 | -0,63% | - |
| 29.10.2024 | 16,20 | 16,20 | 15,80 | 15,80 | 0,96% | - |
| 28.10.2024 | 15,90 | 16,05 | 15,65 | 15,65 | 0,32% | - |
| 25.10.2024 | 15,70 | 15,90 | 15,60 | 15,60 | 0,32% | - |
| 24.10.2024 | 15,75 | 16,00 | 15,40 | 15,55 | -0,32% | - |
| 23.10.2024 | 15,85 | 15,85 | 15,55 | 15,60 | -0,64% | - |
| 22.10.2024 | 15,40 | 15,80 | 15,25 | 15,70 | 3,29% | - |
| 21.10.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -0,33% | - |
| 18.10.2024 | 15,45 | 15,45 | 15,25 | 15,25 | -0,33% | - |
| 17.10.2024 | 15,40 | 15,40 | 15,25 | 15,30 | 0,33% | - |
| 16.10.2024 | 15,50 | 15,50 | 15,25 | 15,25 | -2,40% | - |
| 15.10.2024 | 15,48 | 15,68 | 15,43 | 15,63 | 2,46% | - |
| 14.10.2024 | 15,35 | 15,40 | 15,25 | 15,25 | 0,00% | - |
| 11.10.2024 | 15,40 | 15,40 | 15,25 | 15,25 | -0,33% | - |
| 10.10.2024 | 15,15 | 15,40 | 14,80 | 15,30 | 2,00% | - |
| 09.10.2024 | 15,10 | 15,10 | 14,60 | 15,00 | 0,67% | - |
| 08.10.2024 | 15,15 | 15,15 | 14,60 | 14,90 | -1,00% | - |
| 07.10.2024 | 15,25 | 15,25 | 15,05 | 15,05 | -0,33% | - |
| 04.10.2024 | 15,10 | 15,10 | 14,95 | 15,10 | 1,00% | - |
| 03.10.2024 | 15,30 | 15,30 | 14,95 | 14,95 | -1,32% | - |
| 02.10.2024 | 15,20 | 15,25 | 15,10 | 15,15 | 1,00% | - |
| 01.10.2024 | 14,95 | 15,05 | 14,75 | 15,00 | 1,35% | - |
| 30.09.2024 | 14,95 | 14,95 | 14,80 | 14,80 | 0,00% | - |
| 27.09.2024 | 15,10 | 15,10 | 14,75 | 14,80 | -1,33% | - |
| 26.09.2024 | 15,05 | 15,05 | 14,70 | 15,00 | 0,67% | - |
| 25.09.2024 | 15,25 | 15,25 | 14,90 | 14,90 | -1,65% | - |
| 24.09.2024 | 15,30 | 15,40 | 15,15 | 15,15 | 0,00% | - |
| 23.09.2024 | 15,40 | 15,40 | 15,10 | 15,15 | -0,66% | - |
| 20.09.2024 | 15,45 | 15,45 | 15,10 | 15,25 | -0,65% | - |
| 19.09.2024 | 15,35 | 15,45 | 15,30 | 15,35 | 1,66% | - |
| 18.09.2024 | 15,30 | 15,35 | 15,10 | 15,10 | -0,33% | - |
| 17.09.2024 | 15,40 | 15,40 | 15,15 | 15,15 | -0,33% | - |
| 16.09.2024 | 15,45 | 15,70 | 15,20 | 15,20 | -0,33% | 65,00 |
| 13.09.2024 | 15,25 | 15,35 | 15,25 | 15,25 | 0,99% | - |
| 12.09.2024 | 15,25 | 15,25 | 14,90 | 15,10 | 0,00% | - |
| 11.09.2024 | 14,75 | 15,10 | 14,75 | 15,10 | 3,42% | - |
| 10.09.2024 | 14,95 | 15,15 | 14,60 | 14,60 | -1,68% | - |
| 09.09.2024 | 15,05 | 15,05 | 14,80 | 14,85 | -0,34% | - |
| 06.09.2024 | 14,80 | 15,25 | 14,80 | 14,90 | 1,36% | - |
| 05.09.2024 | 15,20 | 15,20 | 14,70 | 14,70 | -2,33% | - |
| 04.09.2024 | 15,40 | 15,40 | 15,05 | 15,05 | -1,63% | - |
| 03.09.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,33% | - |
| 02.09.2024 | 15,50 | 15,50 | 15,10 | 15,25 | -0,33% | - |
| 30.08.2024 | 15,85 | 15,85 | 15,30 | 15,30 | -4,38% | - |
| 29.08.2024 | 15,20 | 16,00 | 15,00 | 16,00 | 6,67% | - |
| 28.08.2024 | 15,00 | 15,20 | 15,00 | 15,00 | -0,99% | - |
| 27.08.2024 | 14,90 | 15,20 | 14,90 | 15,15 | 2,71% | - |
| 26.08.2024 | 15,05 | 15,05 | 14,75 | 14,75 | -2,80% | - |
| 23.08.2024 | 15,08 | 15,18 | 15,03 | 15,18 | 2,53% | - |
| 22.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,42% | - |
| 21.08.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 1,76% | - |
| 20.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 19.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 16.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | - |
| 15.08.2024 | 14,05 | 14,05 | 14,05 | 14,05 | 1,08% | - |
| 14.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 13.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 12.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | - |
| 09.08.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 1,47% | - |
| 08.08.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 5,00% | - |
| 07.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 06.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 5,10% | - |
| 05.08.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -8,27% | - |
| 02.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 01.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 31.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,09% | - |
| 30.07.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,73% | - |
| 29.07.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,11% | - |
| 26.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 25.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 24.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | - |
| 23.07.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,73% | - |
| 22.07.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -1,44% | - |
| 19.07.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -0,72% | - |
| 18.07.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 0,72% | - |