191,584NOK
-0,62%
Echtzeit-Aktienkurs MULTICONSULT AS NK -,50
Bid:
Ask:
Aktienkurse zur MULTICONSULT AS NK -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 191,90 | 191,90 | 190,96 | 191,56 | -0,63% | - |
| 03.12.2024 | 192,40 | 192,77 | 192,09 | 192,77 | 0,40% | - |
| 02.12.2024 | 194,00 | 194,00 | 191,50 | 192,00 | -0,65% | 306,00 |
| 29.11.2024 | 191,44 | 193,73 | 191,44 | 193,25 | 0,92% | - |
| 28.11.2024 | 191,50 | 191,50 | 191,50 | 191,50 | -0,78% | 2,00 |
| 27.11.2024 | 194,00 | 195,00 | 191,50 | 193,00 | 0,99% | 936,00 |
| 26.11.2024 | 185,75 | 191,11 | 185,75 | 191,11 | 2,76% | - |
| 25.11.2024 | 188,30 | 188,30 | 185,91 | 185,97 | -1,39% | - |
| 22.11.2024 | 186,05 | 188,60 | 184,39 | 188,60 | 1,03% | - |
| 21.11.2024 | 187,36 | 187,56 | 184,99 | 186,67 | 0,91% | - |
| 20.11.2024 | 185,00 | 185,00 | 185,00 | 185,00 | -1,33% | 40,00 |
| 19.11.2024 | 188,00 | 188,00 | 187,50 | 187,50 | -0,27% | 1.200,00 |
| 18.11.2024 | 189,00 | 189,00 | 188,00 | 188,00 | -1,05% | 1.500,00 |
| 15.11.2024 | 189,00 | 190,00 | 187,50 | 190,00 | 0,31% | 500,00 |
| 14.11.2024 | 191,30 | 192,36 | 189,34 | 189,41 | -1,40% | - |
| 13.11.2024 | 191,09 | 192,40 | 190,83 | 192,10 | 0,36% | - |
| 12.11.2024 | 190,60 | 191,94 | 190,53 | 191,41 | 0,45% | - |
| 11.11.2024 | 192,10 | 192,41 | 190,52 | 190,55 | -0,90% | - |
| 08.11.2024 | 193,47 | 193,93 | 191,80 | 192,27 | -0,63% | - |
| 07.11.2024 | 191,45 | 193,77 | 190,27 | 193,48 | 0,84% | - |
| 06.11.2024 | 191,40 | 197,75 | 191,40 | 191,87 | 0,13% | - |
| 05.11.2024 | 190,35 | 193,69 | 189,38 | 191,62 | -2,98% | - |
| 04.11.2024 | 197,50 | 197,50 | 197,50 | 197,50 | 2,33% | 283,00 |
| 01.11.2024 | 193,00 | 193,00 | 193,00 | 193,00 | 0,00% | 62,00 |
| 31.10.2024 | 193,00 | 193,00 | 193,00 | 193,00 | 0,78% | 97,00 |
| 30.10.2024 | 191,00 | 191,50 | 191,00 | 191,50 | -0,26% | 155,00 |
| 29.10.2024 | 192,50 | 192,50 | 192,00 | 192,00 | 0,00% | 115,00 |
| 28.10.2024 | 187,50 | 192,00 | 187,50 | 192,00 | 0,75% | 644,00 |
| 25.10.2024 | 188,34 | 191,17 | 188,34 | 190,57 | -1,26% | - |
| 24.10.2024 | 192,00 | 193,00 | 192,00 | 193,00 | 1,58% | 200,00 |
| 23.10.2024 | 190,00 | 190,00 | 190,00 | 190,00 | 0,82% | 130,00 |
| 22.10.2024 | 183,78 | 188,68 | 183,01 | 188,45 | 4,69% | - |
| 21.10.2024 | 187,50 | 187,50 | 180,00 | 180,00 | -2,32% | 73,00 |
| 18.10.2024 | 184,06 | 184,33 | 183,38 | 184,27 | -0,13% | - |
| 17.10.2024 | 184,50 | 185,00 | 184,50 | 184,50 | 0,00% | 340,00 |
| 16.10.2024 | 184,50 | 184,50 | 184,50 | 184,50 | 0,16% | 700,00 |
| 15.10.2024 | 182,66 | 184,21 | 182,41 | 184,21 | -0,43% | - |
| 14.10.2024 | 185,00 | 185,00 | 185,00 | 185,00 | 1,64% | 240,00 |
| 11.10.2024 | 182,77 | 182,77 | 181,48 | 182,02 | -0,42% | - |
| 10.10.2024 | 178,15 | 182,80 | 176,95 | 182,78 | 1,60% | - |
| 09.10.2024 | 178,07 | 180,20 | 176,02 | 179,90 | 0,65% | - |
| 08.10.2024 | 178,00 | 178,79 | 176,15 | 178,73 | 0,02% | - |
| 07.10.2024 | 179,82 | 179,82 | 178,18 | 178,70 | -0,44% | - |
| 04.10.2024 | 179,08 | 179,49 | 177,92 | 179,49 | -0,01% | - |
| 03.10.2024 | 180,32 | 180,32 | 178,75 | 179,51 | -0,34% | - |
| 02.10.2024 | 179,81 | 180,17 | 179,26 | 180,13 | 0,48% | - |
| 01.10.2024 | 176,51 | 180,18 | 173,13 | 179,27 | 1,18% | - |
| 30.09.2024 | 176,79 | 177,43 | 175,59 | 177,18 | 0,10% | - |
| 27.09.2024 | 177,00 | 177,00 | 177,00 | 177,00 | -1,13% | 140,00 |
| 26.09.2024 | 175,57 | 179,16 | 173,09 | 179,02 | -0,55% | - |
| 25.09.2024 | 180,00 | 180,00 | 180,00 | 180,00 | -0,49% | 36,00 |
| 24.09.2024 | 179,90 | 181,42 | 179,40 | 180,88 | 0,01% | - |
| 23.09.2024 | 181,85 | 182,22 | 180,57 | 180,87 | -0,69% | - |
| 20.09.2024 | 182,46 | 182,46 | 181,57 | 182,13 | -0,47% | - |
| 19.09.2024 | 182,50 | 183,00 | 182,50 | 183,00 | 0,00% | 610,00 |
| 18.09.2024 | 183,00 | 183,00 | 183,00 | 183,00 | 0,39% | 1.490,00 |
| 17.09.2024 | 182,65 | 182,72 | 182,02 | 182,29 | -0,18% | - |
| 16.09.2024 | 183,50 | 183,50 | 182,41 | 182,61 | -0,46% | - |
| 13.09.2024 | 183,07 | 183,65 | 182,29 | 183,46 | 0,23% | - |
| 12.09.2024 | 183,25 | 183,80 | 181,90 | 183,04 | -0,13% | - |
| 11.09.2024 | 178,62 | 183,78 | 175,65 | 183,28 | 2,42% | - |
| 10.09.2024 | 181,37 | 182,93 | 178,93 | 178,96 | -2,21% | - |
| 09.09.2024 | 184,00 | 184,00 | 181,00 | 183,00 | 0,62% | 1.171,00 |
| 06.09.2024 | 180,34 | 182,83 | 180,17 | 181,88 | 1,04% | - |
| 05.09.2024 | 180,00 | 180,00 | 180,00 | 180,00 | -0,67% | 22,00 |
| 04.09.2024 | 182,40 | 182,40 | 177,93 | 181,22 | -1,32% | - |
| 03.09.2024 | 182,10 | 183,81 | 180,54 | 183,64 | 0,35% | - |
| 02.09.2024 | 186,50 | 186,50 | 182,50 | 183,00 | 0,15% | 1.365,00 |
| 30.08.2024 | 181,01 | 182,98 | 181,01 | 182,72 | 0,66% | - |
| 29.08.2024 | 179,87 | 181,97 | 177,35 | 181,53 | 0,84% | - |
| 28.08.2024 | 180,66 | 180,66 | 179,24 | 180,01 | -0,36% | - |
| 27.08.2024 | 177,36 | 180,69 | 177,36 | 180,67 | 1,82% | - |
| 26.08.2024 | 177,94 | 178,45 | 177,30 | 177,45 | -0,08% | - |
| 23.08.2024 | 177,82 | 177,83 | 177,47 | 177,60 | 0,01% | - |
| 22.08.2024 | 174,27 | 177,97 | 173,86 | 177,58 | 1,94% | - |
| 21.08.2024 | 168,22 | 174,41 | 168,22 | 174,20 | 4,39% | - |
| 20.08.2024 | 168,07 | 169,49 | 166,87 | 166,87 | -0,66% | - |
| 19.08.2024 | 167,51 | 168,71 | 167,51 | 167,98 | 0,06% | - |
| 16.08.2024 | 167,40 | 169,12 | 167,18 | 167,87 | -0,19% | - |
| 15.08.2024 | 168,66 | 169,00 | 166,40 | 168,19 | -0,29% | - |
| 14.08.2024 | 167,15 | 168,70 | 160,16 | 168,68 | -0,36% | - |
| 13.08.2024 | 166,16 | 169,31 | 164,58 | 169,28 | 0,78% | - |
| 12.08.2024 | 167,83 | 168,30 | 167,32 | 167,96 | 0,15% | - |
| 09.08.2024 | 164,71 | 169,06 | 164,52 | 167,72 | 2,01% | - |
| 08.08.2024 | 164,87 | 165,46 | 162,17 | 164,42 | -1,04% | - |
| 07.08.2024 | 164,54 | 166,26 | 160,78 | 166,14 | 0,19% | - |
| 06.08.2024 | 162,24 | 166,20 | 162,24 | 165,82 | 3,35% | - |
| 05.08.2024 | 165,70 | 165,70 | 153,57 | 160,45 | -3,69% | - |
| 02.08.2024 | 167,67 | 168,49 | 166,56 | 166,60 | -0,64% | - |
| 01.08.2024 | 169,31 | 169,31 | 167,31 | 167,67 | -1,23% | - |
| 31.07.2024 | 166,86 | 169,78 | 166,86 | 169,76 | 1,48% | - |
| 30.07.2024 | 166,74 | 167,46 | 166,74 | 167,28 | 0,76% | - |
| 29.07.2024 | 166,42 | 167,30 | 165,81 | 166,02 | -0,37% | - |
| 26.07.2024 | 166,85 | 166,85 | 164,46 | 166,63 | -0,97% | - |
| 25.07.2024 | 165,15 | 168,71 | 164,85 | 168,27 | 0,99% | - |
| 24.07.2024 | 166,17 | 166,70 | 166,06 | 166,62 | 0,02% | - |
| 23.07.2024 | 163,30 | 166,61 | 163,23 | 166,59 | 1,50% | - |
| 22.07.2024 | 166,28 | 166,34 | 163,78 | 164,13 | -1,48% | - |
| 19.07.2024 | 167,39 | 167,43 | 166,36 | 166,60 | -0,64% | - |
| 18.07.2024 | 165,02 | 167,68 | 163,70 | 167,67 | 1,00% | - |