2,140€
3,88%
Echtzeit-Aktienkurs Webstep ASA
Bid:
Ask:
Aktienkurse zur Webstep ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,10 | 2,18 | 2,06 | 2,12 | 2,91% | - |
| 25.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 24.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 23.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 22.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 17.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 16.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -3,40% | - |
| 15.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 5,64% | - |
| 14.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 11.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 10.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 09.04.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 5,85% | 23,00 |
| 08.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,08% | - |
| 07.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -5,88% | - |
| 04.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 03.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,49% | - |
| 02.04.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,91% | - |
| 01.04.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | - |
| 31.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | - |
| 28.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,41% | - |
| 27.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,43% | - |
| 26.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,23% | - |
| 25.03.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 2,36% | - |
| 24.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 21.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 20.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,48% | - |
| 19.03.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 0,97% | - |
| 18.03.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -1,90% | - |
| 17.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 4,98% | - |
| 14.03.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,77% | - |
| 13.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 12.03.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 11.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 3,12% | - |
| 10.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 07.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 06.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 05.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 04.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,28% | - |
| 03.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 28.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,25% | - |
| 27.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | - |
| 26.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -6,46% | - |
| 25.02.2025 | 1,99 | 2,09 | 1,99 | 2,09 | 5,29% | 500,00 |
| 24.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | - |
| 21.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,76% | - |
| 20.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 19.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 18.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,06% | - |
| 17.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,77% | - |
| 14.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,82% | - |
| 13.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 12.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,31% | - |
| 11.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 10.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,04% | - |
| 07.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 3,69% | - |
| 06.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,26% | - |
| 05.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 04.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -5,76% | - |
| 03.02.2025 | 1,88 | 2,00 | 1,88 | 2,00 | 5,84% | 26,00 |
| 31.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 30.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,33% | - |
| 29.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,27% | - |
| 28.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,35% | - |
| 27.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,33% | - |
| 24.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,90% | - |
| 23.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,27% | - |
| 22.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,27% | - |
| 21.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 20.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 17.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 16.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 15.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,27% | - |
| 14.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,27% | - |
| 13.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 10.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 09.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 08.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 07.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,81% | - |
| 06.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 03.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,10% | - |
| 02.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 30.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,38% | - |
| 27.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,82% | - |
| 23.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 20.12.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,35% | - |
| 19.12.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,80% | - |
| 18.12.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,10% | - |
| 17.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 16.12.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,07% | - |
| 13.12.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 12.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 11.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 10.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,33% | - |
| 09.12.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -3,84% | - |
| 06.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,77% | - |
| 05.12.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -0,26% | - |
| 04.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 03.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 02.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 29.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 2,09% | - |