10,613NOK
3,54%
Echtzeit-Aktienkurs StrongPoint ASA
Bid:
Ask:
Aktienkurse zur StrongPoint ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,19 | 11,10 | 10,19 | 10,70 | 4,42% | - |
| 14.10.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 1,55% | 4.535,00 |
| 13.10.2025 | 10,02 | 10,09 | 10,01 | 10,09 | 0,65% | - |
| 10.10.2025 | 10,15 | 10,20 | 9,99 | 10,03 | -0,93% | - |
| 09.10.2025 | 10,25 | 10,25 | 10,12 | 10,12 | -0,17% | - |
| 08.10.2025 | 10,05 | 10,28 | 10,05 | 10,14 | 1,18% | - |
| 07.10.2025 | 10,13 | 10,21 | 10,02 | 10,02 | -1,23% | - |
| 06.10.2025 | 10,19 | 10,41 | 10,14 | 10,15 | -1,99% | - |
| 02.10.2025 | 10,47 | 10,52 | 10,28 | 10,35 | -1,17% | - |
| 01.10.2025 | 10,49 | 10,49 | 10,44 | 10,48 | -0,44% | - |
| 30.09.2025 | 10,60 | 10,63 | 10,50 | 10,52 | -0,81% | - |
| 29.09.2025 | 10,71 | 10,71 | 10,57 | 10,61 | -1,34% | - |
| 25.09.2025 | 10,81 | 10,83 | 10,68 | 10,75 | -0,90% | - |
| 24.09.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,70% | 1.500,00 |
| 23.09.2025 | 10,76 | 10,79 | 10,73 | 10,78 | 0,13% | - |
| 22.09.2025 | 10,78 | 10,81 | 10,72 | 10,76 | 2,00% | - |
| 19.09.2025 | 10,80 | 10,80 | 10,55 | 10,55 | -2,95% | 1.000,00 |
| 18.09.2025 | 10,86 | 10,88 | 10,79 | 10,87 | 0,65% | - |
| 17.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,26% | 3.200,00 |
| 16.09.2025 | 11,10 | 11,10 | 11,05 | 11,05 | 1,38% | 10.000,00 |
| 15.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,24% | 4.231,00 |
| 12.09.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,39% | 5.000,00 |
| 11.09.2025 | 11,14 | 11,17 | 11,03 | 11,11 | -0,87% | - |
| 10.09.2025 | 11,16 | 11,21 | 11,07 | 11,20 | 0,37% | - |
| 09.09.2025 | 11,19 | 11,23 | 11,16 | 11,16 | -0,33% | - |
| 08.09.2025 | 11,20 | 11,20 | 11,10 | 11,20 | 6,08% | 5.119,00 |
| 05.09.2025 | 10,56 | 10,62 | 10,50 | 10,56 | 0,03% | - |
| 04.09.2025 | 10,52 | 10,95 | 10,47 | 10,56 | 0,80% | - |
| 03.09.2025 | 10,57 | 10,58 | 10,31 | 10,47 | -0,43% | - |
| 02.09.2025 | 10,68 | 10,70 | 10,51 | 10,52 | 0,64% | - |
| 01.09.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -1,40% | 600,00 |
| 29.08.2025 | 10,76 | 10,76 | 10,57 | 10,60 | -0,83% | - |
| 28.08.2025 | 10,82 | 10,84 | 10,60 | 10,69 | -1,33% | - |
| 27.08.2025 | 10,91 | 10,91 | 10,76 | 10,83 | -0,82% | - |
| 26.08.2025 | 10,81 | 11,10 | 10,80 | 10,92 | 0,89% | - |
| 25.08.2025 | 10,76 | 10,88 | 10,61 | 10,82 | 0,49% | - |
| 22.08.2025 | 10,83 | 10,83 | 10,65 | 10,77 | -0,34% | - |
| 21.08.2025 | 10,82 | 10,90 | 10,77 | 10,81 | -0,44% | - |
| 20.08.2025 | 10,86 | 10,89 | 10,85 | 10,86 | -0,36% | - |
| 19.08.2025 | 10,91 | 10,93 | 10,77 | 10,89 | -0,43% | - |
| 18.08.2025 | 11,14 | 11,17 | 10,68 | 10,94 | -1,69% | - |
| 15.08.2025 | 11,15 | 11,23 | 11,10 | 11,13 | -0,37% | - |
| 14.08.2025 | 11,11 | 11,18 | 11,07 | 11,17 | 0,19% | - |
| 13.08.2025 | 11,15 | 11,19 | 11,09 | 11,15 | -0,21% | - |
| 12.08.2025 | 11,21 | 11,28 | 11,17 | 11,17 | -0,57% | - |
| 11.08.2025 | 11,01 | 11,24 | 10,79 | 11,24 | 2,06% | - |
| 08.08.2025 | 11,06 | 11,06 | 10,85 | 11,01 | -0,10% | - |
| 07.08.2025 | 11,06 | 11,13 | 10,97 | 11,02 | -0,77% | - |
| 06.08.2025 | 11,07 | 11,11 | 11,02 | 11,11 | 0,26% | - |
| 05.08.2025 | 11,04 | 11,09 | 11,03 | 11,08 | 0,89% | - |
| 04.08.2025 | 11,08 | 11,11 | 10,98 | 10,98 | -0,63% | - |
| 01.08.2025 | 11,07 | 11,08 | 11,02 | 11,05 | -0,35% | - |
| 31.07.2025 | 11,15 | 11,15 | 11,07 | 11,09 | -0,69% | - |
| 30.07.2025 | 11,19 | 11,22 | 11,12 | 11,17 | 0,18% | - |
| 29.07.2025 | 11,19 | 11,21 | 11,12 | 11,15 | -0,05% | - |
| 28.07.2025 | 10,98 | 11,26 | 10,89 | 11,15 | 0,81% | - |
| 25.07.2025 | 11,22 | 11,22 | 11,05 | 11,06 | -1,17% | - |
| 24.07.2025 | 11,26 | 11,29 | 11,15 | 11,19 | -0,52% | - |
| 23.07.2025 | 11,28 | 11,30 | 11,20 | 11,25 | 0,07% | - |
| 22.07.2025 | 11,29 | 11,32 | 11,24 | 11,24 | -0,51% | - |
| 21.07.2025 | 11,50 | 11,52 | 11,13 | 11,30 | -1,54% | - |
| 18.07.2025 | 11,40 | 11,48 | 11,36 | 11,48 | 2,47% | - |
| 17.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,97% | 650,00 |
| 16.07.2025 | 11,66 | 11,66 | 11,54 | 11,54 | -0,49% | - |
| 15.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,11% | 17.240,00 |
| 14.07.2025 | 11,80 | 11,85 | 11,80 | 11,85 | -0,84% | 22.340,00 |
| 11.07.2025 | 11,80 | 11,95 | 11,80 | 11,95 | 2,84% | 8.000,00 |
| 10.07.2025 | 11,64 | 11,69 | 11,49 | 11,62 | -0,69% | - |
| 09.07.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | 19.621,00 |
| 08.07.2025 | 11,80 | 11,80 | 11,75 | 11,80 | 1,40% | 11.184,00 |
| 07.07.2025 | 11,40 | 11,78 | 11,40 | 11,64 | 1,95% | - |
| 04.07.2025 | 11,43 | 11,48 | 11,39 | 11,41 | -0,36% | - |
| 03.07.2025 | 11,44 | 11,48 | 11,27 | 11,46 | 0,57% | - |
| 02.07.2025 | 11,37 | 11,50 | 11,32 | 11,39 | 0,01% | - |
| 01.07.2025 | 11,18 | 11,40 | 11,10 | 11,39 | 1,77% | - |
| 30.06.2025 | 11,29 | 11,34 | 11,18 | 11,19 | -0,28% | - |
| 27.06.2025 | 10,97 | 11,63 | 10,96 | 11,22 | 1,98% | - |
| 26.06.2025 | 10,99 | 11,22 | 10,95 | 11,01 | 0,00% | - |
| 25.06.2025 | 10,98 | 11,24 | 10,97 | 11,01 | 0,73% | - |
| 24.06.2025 | 11,26 | 11,28 | 10,93 | 10,93 | -2,12% | - |
| 23.06.2025 | 11,39 | 11,39 | 11,16 | 11,16 | -2,50% | - |
| 20.06.2025 | 11,31 | 11,45 | 11,16 | 11,45 | 1,99% | - |
| 19.06.2025 | 10,97 | 11,43 | 10,93 | 11,23 | 3,46% | - |
| 18.06.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -3,13% | 2.500,00 |
| 17.06.2025 | 10,95 | 11,20 | 10,85 | 11,20 | 7,18% | 1.613,00 |
| 16.06.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -1,42% | 1.635,00 |
| 13.06.2025 | 10,82 | 10,85 | 10,57 | 10,60 | -2,05% | - |
| 12.06.2025 | 10,75 | 10,89 | 10,73 | 10,82 | 0,43% | - |
| 11.06.2025 | 10,77 | 10,83 | 10,69 | 10,78 | 0,31% | - |
| 10.06.2025 | 10,52 | 10,80 | 10,52 | 10,74 | 2,08% | - |
| 09.06.2025 | 10,49 | 10,54 | 10,49 | 10,53 | -0,07% | - |
| 06.06.2025 | 10,68 | 10,68 | 10,53 | 10,53 | -0,94% | - |
| 05.06.2025 | 10,62 | 10,68 | 10,56 | 10,63 | -0,08% | - |
| 04.06.2025 | 10,49 | 10,77 | 10,49 | 10,64 | 1,62% | - |
| 03.06.2025 | 10,14 | 10,48 | 10,13 | 10,47 | 3,19% | - |
| 02.06.2025 | 10,20 | 10,34 | 10,15 | 10,15 | -1,35% | - |
| 30.05.2025 | 10,19 | 10,56 | 10,10 | 10,29 | 1,05% | - |
| 29.05.2025 | 10,32 | 10,32 | 10,17 | 10,18 | -0,04% | - |
| 28.05.2025 | 10,85 | 11,05 | 10,18 | 10,18 | -5,92% | - |
| 27.05.2025 | 10,08 | 11,00 | 10,08 | 10,82 | 7,18% | - |