12,225€
2,73%
Echtzeit-Aktienkurs Multiconsult ASA
Bid:
Ask:
Aktienkurse zur Multiconsult ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,05 | 12,28 | 12,03 | 12,28 | 3,15% | - |
| 02.05.2024 | 11,80 | 11,90 | 11,65 | 11,90 | 1,71% | - |
| 30.04.2024 | 12,00 | 12,00 | 11,70 | 11,70 | -1,68% | - |
| 29.04.2024 | 11,90 | 12,00 | 11,80 | 11,90 | 0,85% | - |
| 26.04.2024 | 11,90 | 11,90 | 11,75 | 11,80 | 0,00% | - |
| 25.04.2024 | 12,10 | 12,10 | 11,80 | 11,80 | -1,67% | - |
| 24.04.2024 | 12,00 | 12,05 | 12,00 | 12,00 | 1,27% | - |
| 23.04.2024 | 11,85 | 11,95 | 11,70 | 11,85 | 1,28% | - |
| 22.04.2024 | 11,65 | 11,80 | 11,55 | 11,70 | 0,86% | - |
| 19.04.2024 | 11,75 | 11,75 | 11,40 | 11,60 | -0,43% | - |
| 18.04.2024 | 11,80 | 11,80 | 11,60 | 11,65 | -0,43% | - |
| 17.04.2024 | 11,85 | 11,85 | 11,65 | 11,70 | -0,85% | - |
| 16.04.2024 | 11,85 | 11,85 | 11,65 | 11,80 | 0,85% | - |
| 15.04.2024 | 11,70 | 11,70 | 11,40 | 11,70 | 0,86% | - |
| 12.04.2024 | 12,30 | 12,30 | 11,55 | 11,60 | -4,92% | - |
| 11.04.2024 | 12,25 | 12,45 | 12,20 | 12,20 | 0,41% | - |
| 10.04.2024 | 12,45 | 12,45 | 12,15 | 12,15 | -1,62% | - |
| 09.04.2024 | 12,45 | 12,45 | 12,30 | 12,35 | 0,00% | - |
| 08.04.2024 | 12,40 | 12,40 | 12,10 | 12,35 | 0,00% | - |
| 05.04.2024 | 12,25 | 12,65 | 12,20 | 12,35 | 1,65% | 8,00 |
| 04.04.2024 | 12,45 | 12,45 | 12,15 | 12,15 | -1,62% | - |
| 03.04.2024 | 12,35 | 12,35 | 12,20 | 12,35 | 0,82% | - |
| 02.04.2024 | 12,45 | 12,45 | 12,15 | 12,25 | -1,21% | - |
| 28.03.2024 | 12,55 | 12,55 | 12,40 | 12,40 | -0,40% | - |
| 27.03.2024 | 12,30 | 12,45 | 12,25 | 12,45 | 1,63% | - |
| 26.03.2024 | 12,20 | 12,30 | 12,15 | 12,25 | 1,24% | - |
| 25.03.2024 | 12,35 | 12,35 | 12,10 | 12,10 | -1,22% | - |
| 22.03.2024 | 12,10 | 12,25 | 11,90 | 12,25 | 2,08% | - |
| 21.03.2024 | 12,05 | 12,05 | 11,85 | 12,00 | 0,84% | - |
| 20.03.2024 | 12,00 | 12,05 | 11,85 | 11,90 | 0,00% | - |
| 19.03.2024 | 11,80 | 11,95 | 11,80 | 11,90 | 1,28% | - |
| 18.03.2024 | 12,00 | 12,00 | 11,75 | 11,75 | -1,26% | - |
| 15.03.2024 | 11,85 | 11,90 | 11,75 | 11,90 | 0,85% | - |
| 14.03.2024 | 12,10 | 12,15 | 11,80 | 11,80 | -2,07% | - |
| 13.03.2024 | 12,00 | 12,10 | 11,75 | 12,05 | 1,69% | - |
| 12.03.2024 | 11,90 | 11,95 | 11,75 | 11,85 | 0,42% | - |
| 11.03.2024 | 12,05 | 12,05 | 11,80 | 11,80 | -1,67% | - |
| 08.03.2024 | 12,05 | 12,05 | 11,85 | 12,00 | 0,42% | - |
| 07.03.2024 | 12,15 | 12,15 | 11,75 | 11,95 | -0,83% | - |
| 06.03.2024 | 12,35 | 12,35 | 12,05 | 12,05 | -1,63% | - |
| 05.03.2024 | 12,25 | 12,25 | 12,15 | 12,25 | 0,41% | - |
| 04.03.2024 | 12,60 | 12,60 | 12,15 | 12,20 | -2,40% | - |
| 01.03.2024 | 12,50 | 12,50 | 12,25 | 12,50 | 0,81% | - |
| 29.02.2024 | 12,25 | 12,45 | 12,15 | 12,40 | 2,06% | - |
| 28.02.2024 | 12,40 | 12,40 | 12,15 | 12,15 | -1,62% | - |
| 27.02.2024 | 12,35 | 12,35 | 12,15 | 12,35 | 1,23% | 50,00 |
| 26.02.2024 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | - |
| 23.02.2024 | 12,50 | 12,50 | 12,25 | 12,30 | -0,81% | - |
| 22.02.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -0,80% | - |
| 21.02.2024 | 12,50 | 12,60 | 12,40 | 12,50 | 0,81% | - |
| 20.02.2024 | 12,60 | 12,60 | 12,25 | 12,40 | -0,80% | - |
| 19.02.2024 | 12,80 | 12,85 | 12,50 | 12,50 | -1,57% | - |
| 16.02.2024 | 12,80 | 12,80 | 12,65 | 12,70 | 0,00% | - |
| 15.02.2024 | 12,65 | 12,70 | 12,15 | 12,70 | 1,20% | - |
| 14.02.2024 | 12,60 | 12,60 | 12,30 | 12,55 | 0,80% | - |
| 13.02.2024 | 12,60 | 12,65 | 12,30 | 12,45 | -0,40% | - |
| 12.02.2024 | 12,20 | 12,50 | 11,95 | 12,50 | 3,73% | - |
| 09.02.2024 | 12,40 | 12,45 | 12,05 | 12,05 | -1,63% | - |
| 08.02.2024 | 11,95 | 12,35 | 11,90 | 12,25 | 2,94% | - |
| 07.02.2024 | 12,20 | 12,25 | 11,80 | 11,90 | -1,24% | - |
| 06.02.2024 | 10,95 | 12,10 | 10,95 | 12,05 | 13,68% | - |
| 05.02.2024 | 10,90 | 10,90 | 10,60 | 10,60 | -1,85% | - |
| 02.02.2024 | 10,85 | 10,85 | 10,70 | 10,80 | 0,00% | - |
| 01.02.2024 | 11,25 | 11,25 | 10,70 | 10,80 | -3,57% | - |
| 31.01.2024 | 10,75 | 11,20 | 10,75 | 11,20 | 5,16% | - |
| 30.01.2024 | 10,80 | 10,80 | 10,65 | 10,65 | -0,47% | - |
| 29.01.2024 | 10,85 | 11,00 | 10,70 | 10,70 | -0,47% | - |
| 26.01.2024 | 10,70 | 10,80 | 10,70 | 10,75 | 1,42% | - |
| 25.01.2024 | 10,80 | 10,95 | 10,60 | 10,60 | -0,93% | - |
| 24.01.2024 | 11,20 | 11,20 | 10,70 | 10,70 | -3,60% | - |
| 23.01.2024 | 11,40 | 11,40 | 10,95 | 11,10 | -1,77% | - |
| 22.01.2024 | 11,00 | 11,45 | 10,75 | 11,30 | 3,67% | - |
| 19.01.2024 | 11,05 | 11,10 | 10,85 | 10,90 | -0,91% | - |
| 18.01.2024 | 10,85 | 11,00 | 10,70 | 11,00 | 2,33% | - |
| 17.01.2024 | 10,65 | 10,75 | 10,35 | 10,75 | 1,42% | - |
| 16.01.2024 | 10,65 | 10,65 | 10,50 | 10,60 | 0,00% | - |
| 15.01.2024 | 10,80 | 10,80 | 10,60 | 10,60 | -0,93% | - |
| 12.01.2024 | 10,80 | 10,80 | 10,65 | 10,70 | 0,47% | - |
| 11.01.2024 | 10,70 | 10,70 | 10,65 | 10,65 | 0,47% | - |
| 10.01.2024 | 10,85 | 10,90 | 10,60 | 10,60 | -1,85% | - |
| 09.01.2024 | 10,80 | 10,80 | 10,60 | 10,80 | 0,47% | - |
| 08.01.2024 | 10,95 | 10,95 | 10,65 | 10,75 | -1,38% | - |
| 05.01.2024 | 10,90 | 10,90 | 10,75 | 10,90 | 0,93% | - |
| 04.01.2024 | 10,75 | 10,80 | 10,65 | 10,80 | 1,41% | - |
| 03.01.2024 | 11,05 | 11,05 | 10,65 | 10,65 | -3,18% | - |
| 02.01.2024 | 10,95 | 11,10 | 10,95 | 11,00 | 1,38% | - |
| 29.12.2023 | 10,80 | 10,95 | 10,80 | 10,85 | -0,46% | - |
| 28.12.2023 | 10,95 | 10,95 | 10,65 | 10,90 | 0,00% | - |
| 27.12.2023 | 11,05 | 11,05 | 10,70 | 10,90 | 0,00% | - |
| 22.12.2023 | 10,40 | 10,90 | 10,40 | 10,90 | 5,31% | - |
| 21.12.2023 | 10,45 | 10,45 | 10,25 | 10,35 | -0,48% | - |
| 20.12.2023 | 10,65 | 10,65 | 10,40 | 10,40 | -1,42% | - |
| 19.12.2023 | 10,60 | 10,60 | 10,45 | 10,55 | 0,48% | - |
| 18.12.2023 | 10,45 | 10,50 | 10,30 | 10,50 | 1,45% | - |
| 15.12.2023 | 10,45 | 10,45 | 10,30 | 10,35 | -0,48% | - |
| 14.12.2023 | 10,00 | 10,40 | 10,00 | 10,40 | 5,48% | - |
| 13.12.2023 | 9,98 | 10,10 | 9,86 | 9,86 | -0,60% | - |
| 12.12.2023 | 10,30 | 10,30 | 9,92 | 9,92 | -2,75% | - |
| 11.12.2023 | 10,55 | 10,55 | 10,20 | 10,20 | -2,39% | - |
| 08.12.2023 | 10,80 | 10,80 | 10,35 | 10,45 | -2,34% | - |