1,438€
4,96%
Echtzeit-Aktienkurs Webstep ASA
Bid:
Ask:
Aktienkurse zur Webstep ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,36 | 1,49 | 1,36 | 1,37 | 0,59% | - |
| 18.08.2026 | 1,42 | 1,42 | 1,36 | 1,36 | 1,64% | - |
| 17.08.2026 | 1,40 | 1,42 | 1,34 | 1,34 | 0,37% | - |
| 14.08.2026 | 1,41 | 1,44 | 1,34 | 1,34 | 0,00% | - |
| 13.08.2026 | 1,38 | 1,41 | 1,34 | 1,34 | 1,52% | - |
| 12.08.2026 | 1,41 | 1,42 | 1,32 | 1,32 | -1,87% | - |
| 11.08.2026 | 1,42 | 1,42 | 1,34 | 1,34 | -0,74% | - |
| 10.08.2026 | 1,39 | 1,42 | 1,35 | 1,35 | 2,27% | - |
| 07.08.2026 | 1,39 | 1,44 | 1,32 | 1,32 | -0,38% | - |
| 06.08.2026 | 1,36 | 1,44 | 1,33 | 1,33 | -2,72% | - |
| 05.08.2026 | 1,32 | 1,43 | 1,32 | 1,36 | 8,53% | - |
| 04.08.2026 | 1,33 | 1,33 | 1,26 | 1,26 | 0,00% | - |
| 03.08.2026 | 1,34 | 1,34 | 1,26 | 1,26 | -6,90% | - |
| 31.07.2026 | 1,34 | 1,35 | 1,31 | 1,35 | 0,45% | - |
| 30.07.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 1,05% | - |
| 29.07.2026 | 1,32 | 1,35 | 1,32 | 1,33 | 6,24% | - |
| 28.07.2026 | 1,32 | 1,33 | 1,25 | 1,25 | 0,00% | - |
| 27.07.2026 | 1,32 | 1,32 | 1,25 | 1,25 | -5,87% | - |
| 24.07.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 0,76% | - |
| 23.07.2026 | 1,23 | 1,32 | 1,23 | 1,32 | 1,62% | - |
| 22.07.2026 | 1,30 | 1,31 | 1,28 | 1,30 | 0,00% | - |
| 21.07.2026 | 1,30 | 1,33 | 1,27 | 1,30 | 5,02% | - |
| 20.07.2026 | 1,27 | 1,31 | 1,24 | 1,24 | -2,22% | - |
| 17.07.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -1,56% | - |
| 16.07.2026 | 1,27 | 1,31 | 1,19 | 1,28 | 6,47% | - |
| 15.07.2026 | 1,29 | 1,32 | 1,21 | 1,21 | -0,82% | - |
| 14.07.2026 | 1,26 | 1,30 | 1,22 | 1,22 | -3,34% | - |
| 13.07.2026 | 1,29 | 1,30 | 1,24 | 1,26 | -2,41% | - |
| 10.07.2026 | 1,29 | 1,32 | 1,26 | 1,29 | 0,00% | - |
| 09.07.2026 | 1,28 | 1,33 | 1,28 | 1,29 | 0,39% | - |
| 08.07.2026 | 1,29 | 1,29 | 1,25 | 1,28 | 5,16% | - |
| 07.07.2026 | 1,26 | 1,30 | 1,19 | 1,22 | -2,94% | - |
| 06.07.2026 | 1,23 | 1,31 | 1,17 | 1,26 | 2,36% | - |
| 03.07.2026 | 1,22 | 1,25 | 1,19 | 1,23 | 1,24% | - |
| 02.07.2026 | 1,19 | 1,24 | 1,19 | 1,21 | 1,68% | - |
| 01.07.2026 | 1,21 | 1,22 | 1,16 | 1,19 | -1,65% | - |
| 30.06.2026 | 1,21 | 1,24 | 1,19 | 1,21 | 0,00% | - |
| 29.06.2026 | 1,21 | 1,24 | 1,19 | 1,21 | 5,94% | - |
| 26.06.2026 | 1,22 | 1,28 | 1,15 | 1,15 | -7,88% | - |
| 25.06.2026 | 1,21 | 1,25 | 1,19 | 1,24 | 2,73% | - |
| 24.06.2026 | 1,20 | 1,26 | 1,18 | 1,21 | 0,58% | - |
| 23.06.2026 | 1,21 | 1,22 | 1,18 | 1,20 | -1,15% | - |
| 22.06.2026 | 1,22 | 1,24 | 1,19 | 1,22 | 5,37% | - |
| 19.06.2026 | 1,22 | 1,23 | 1,16 | 1,16 | 0,43% | - |
| 18.06.2026 | 1,27 | 1,28 | 1,13 | 1,15 | -9,66% | - |
| 17.06.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -1,85% | - |
| 16.06.2026 | 1,31 | 1,31 | 1,26 | 1,30 | -0,84% | - |
| 15.06.2026 | 1,29 | 1,34 | 1,28 | 1,31 | 0,85% | - |
| 12.06.2026 | 1,30 | 1,33 | 1,27 | 1,30 | 0,00% | - |
| 11.06.2026 | 1,32 | 1,36 | 1,30 | 1,30 | -1,97% | - |
| 10.06.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -1,12% | - |
| 09.06.2026 | 1,34 | 1,36 | 1,30 | 1,34 | -0,30% | - |
| 08.06.2026 | 1,37 | 1,39 | 1,31 | 1,34 | 6,09% | - |
| 05.06.2026 | 1,37 | 1,38 | 1,27 | 1,27 | -7,53% | - |
| 04.06.2026 | 1,38 | 1,40 | 1,35 | 1,37 | 6,46% | - |
| 03.06.2026 | 1,39 | 1,40 | 1,29 | 1,29 | -7,42% | - |
| 02.06.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,72% | - |
| 01.06.2026 | 1,40 | 1,42 | 1,39 | 1,40 | -0,29% | - |
| 29.05.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -0,43% | - |
| 28.05.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 2,18% | - |
| 27.05.2026 | 1,40 | 1,42 | 1,37 | 1,38 | -1,71% | - |
| 26.05.2026 | 1,41 | 1,42 | 1,36 | 1,40 | -0,78% | - |
| 25.05.2026 | 1,43 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 22.05.2026 | 1,43 | 1,45 | 1,41 | 1,41 | -1,40% | - |
| 21.05.2026 | 1,45 | 1,46 | 1,41 | 1,43 | -1,71% | - |
| 20.05.2026 | 1,53 | 1,53 | 1,44 | 1,46 | -13,11% | - |
| 19.05.2026 | 1,63 | 1,68 | 1,63 | 1,68 | 2,82% | - |
| 18.05.2026 | 1,63 | 1,64 | 1,61 | 1,63 | 0,87% | - |
| 15.05.2026 | 1,66 | 1,69 | 1,61 | 1,62 | -2,65% | - |
| 14.05.2026 | 1,67 | 1,68 | 1,66 | 1,66 | -0,36% | - |
| 13.05.2026 | 1,67 | 1,69 | 1,66 | 1,67 | 0,00% | - |
| 12.05.2026 | 1,67 | 1,69 | 1,66 | 1,67 | -0,60% | - |
| 11.05.2026 | 1,69 | 1,71 | 1,67 | 1,68 | -0,89% | - |
| 08.05.2026 | 1,71 | 1,74 | 1,69 | 1,69 | -0,88% | - |
| 07.05.2026 | 1,70 | 1,73 | 1,69 | 1,71 | 4,46% | - |
| 06.05.2026 | 1,72 | 1,73 | 1,64 | 1,64 | -4,55% | - |
| 05.05.2026 | 1,73 | 1,74 | 1,71 | 1,71 | -0,70% | - |
| 04.05.2026 | 1,70 | 1,73 | 1,69 | 1,73 | 1,89% | - |
| 30.04.2026 | 1,71 | 1,72 | 1,67 | 1,69 | -1,46% | - |
| 29.04.2026 | 1,64 | 1,82 | 1,63 | 1,72 | 5,27% | - |
| 28.04.2026 | 1,64 | 1,66 | 1,63 | 1,63 | -0,37% | - |
| 27.04.2026 | 1,64 | 1,67 | 1,61 | 1,64 | 4,00% | - |
| 24.04.2026 | 1,62 | 1,66 | 1,58 | 1,58 | -2,66% | - |
| 23.04.2026 | 1,61 | 1,68 | 1,61 | 1,62 | 0,00% | - |
| 22.04.2026 | 1,61 | 1,64 | 1,60 | 1,62 | 5,41% | - |
| 21.04.2026 | 1,61 | 1,61 | 1,54 | 1,54 | -4,24% | - |
| 20.04.2026 | 1,57 | 1,62 | 1,56 | 1,60 | 6,16% | - |
| 17.04.2026 | 1,59 | 1,61 | 1,51 | 1,51 | 0,00% | - |
| 16.04.2026 | 1,59 | 1,60 | 1,51 | 1,51 | -4,91% | - |
| 15.04.2026 | 1,58 | 1,60 | 1,57 | 1,59 | 0,63% | - |
| 14.04.2026 | 1,57 | 1,65 | 1,57 | 1,58 | -3,49% | 17.898,00 |
| 13.04.2026 | 1,57 | 1,64 | 1,57 | 1,64 | 8,28% | - |
| 10.04.2026 | 1,56 | 1,62 | 1,51 | 1,51 | -2,89% | - |
| 09.04.2026 | 1,57 | 1,58 | 1,53 | 1,56 | -0,96% | - |
| 08.04.2026 | 1,60 | 1,60 | 1,55 | 1,57 | -0,32% | - |
| 07.04.2026 | 1,57 | 1,59 | 1,55 | 1,58 | 0,64% | - |
| 02.04.2026 | 1,55 | 1,59 | 1,55 | 1,57 | 0,32% | - |
| 01.04.2026 | 1,61 | 1,61 | 1,51 | 1,56 | -2,80% | - |
| 31.03.2026 | 1,57 | 1,61 | 1,56 | 1,61 | 2,88% | 4.800,00 |
| 30.03.2026 | 1,56 | 1,63 | 1,54 | 1,56 | 0,00% | - |