17,133NOK
0,45%
Echtzeit-Aktienkurs Bewi ASA
Bid:
Ask:
Aktienkurse zur Bewi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 17,06 | 17,19 | 17,02 | 17,16 | 0,62% | - |
| 15.12.2025 | 17,09 | 17,28 | 17,04 | 17,06 | 0,26% | - |
| 12.12.2025 | 17,20 | 17,27 | 16,95 | 17,01 | -0,95% | - |
| 11.12.2025 | 16,89 | 17,26 | 16,88 | 17,17 | 1,85% | - |
| 10.12.2025 | 16,92 | 17,10 | 16,85 | 16,86 | 0,05% | - |
| 09.12.2025 | 16,97 | 16,97 | 16,79 | 16,85 | -0,63% | - |
| 08.12.2025 | 16,74 | 17,07 | 16,46 | 16,96 | 2,52% | - |
| 05.12.2025 | 16,59 | 16,69 | 16,35 | 16,55 | 1,76% | - |
| 04.12.2025 | 16,50 | 16,50 | 16,26 | 16,26 | -2,19% | 4.000,00 |
| 03.12.2025 | 16,91 | 17,32 | 16,56 | 16,62 | -1,69% | - |
| 02.12.2025 | 17,11 | 17,11 | 16,79 | 16,91 | -1,19% | - |
| 01.12.2025 | 16,96 | 17,34 | 16,94 | 17,11 | 2,03% | - |
| 28.11.2025 | 16,33 | 17,08 | 16,31 | 16,77 | 3,45% | - |
| 27.11.2025 | 16,45 | 16,75 | 16,20 | 16,21 | -1,28% | - |
| 26.11.2025 | 16,14 | 16,50 | 16,13 | 16,42 | 1,85% | - |
| 25.11.2025 | 16,06 | 16,34 | 15,89 | 16,13 | 0,52% | - |
| 24.11.2025 | 15,95 | 16,20 | 15,95 | 16,04 | 1,27% | - |
| 21.11.2025 | 16,01 | 16,01 | 15,70 | 15,84 | -0,87% | - |
| 20.11.2025 | 15,75 | 15,98 | 15,50 | 15,98 | 1,43% | - |
| 19.11.2025 | 15,91 | 16,14 | 15,58 | 15,76 | -0,71% | - |
| 18.11.2025 | 16,02 | 16,04 | 15,77 | 15,87 | -0,66% | - |
| 17.11.2025 | 16,34 | 16,34 | 15,92 | 15,97 | -0,70% | - |
| 13.11.2025 | 15,99 | 16,28 | 15,55 | 16,09 | 0,93% | - |
| 12.11.2025 | 16,75 | 17,00 | 15,30 | 15,94 | -4,33% | - |
| 11.11.2025 | 16,58 | 16,77 | 16,55 | 16,66 | 0,57% | - |
| 10.11.2025 | 16,97 | 16,97 | 16,44 | 16,57 | 0,14% | - |
| 07.11.2025 | 16,53 | 16,75 | 16,49 | 16,54 | 0,26% | - |
| 06.11.2025 | 16,93 | 17,03 | 16,38 | 16,50 | -2,33% | - |
| 05.11.2025 | 17,14 | 17,16 | 16,87 | 16,89 | -1,47% | - |
| 04.11.2025 | 17,13 | 17,17 | 16,99 | 17,15 | -0,22% | - |
| 03.11.2025 | 17,52 | 17,52 | 17,18 | 17,18 | 0,00% | - |
| 31.10.2025 | 17,19 | 17,26 | 17,10 | 17,18 | -0,23% | - |
| 30.10.2025 | 17,70 | 17,73 | 17,19 | 17,22 | -2,33% | - |
| 29.10.2025 | 17,67 | 17,76 | 17,45 | 17,63 | -0,66% | - |
| 28.10.2025 | 17,56 | 17,75 | 17,36 | 17,75 | 1,74% | - |
| 27.10.2025 | 17,47 | 17,63 | 17,34 | 17,45 | -0,54% | - |
| 24.10.2025 | 17,68 | 17,68 | 17,54 | 17,54 | -0,79% | 9.906,00 |
| 23.10.2025 | 17,50 | 17,78 | 17,50 | 17,68 | 1,92% | 16.094,00 |
| 22.10.2025 | 17,51 | 17,58 | 17,30 | 17,35 | 0,39% | - |
| 21.10.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,31% | 3.040,00 |
| 17.10.2025 | 17,51 | 17,68 | 17,27 | 17,33 | -6,31% | - |
| 16.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 4,99% | 3.040,00 |
| 15.10.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 1,03% | 4.400,00 |
| 14.10.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -3,23% | 600,00 |
| 13.10.2025 | 18,15 | 18,43 | 17,79 | 18,02 | -0,37% | - |
| 10.10.2025 | 18,40 | 18,44 | 18,09 | 18,09 | -1,64% | - |
| 09.10.2025 | 18,62 | 18,62 | 18,14 | 18,39 | -1,45% | - |
| 08.10.2025 | 18,58 | 19,12 | 18,58 | 18,66 | 0,10% | - |
| 07.10.2025 | 17,81 | 18,79 | 17,80 | 18,64 | 4,59% | - |
| 06.10.2025 | 17,44 | 17,89 | 17,44 | 17,82 | 1,43% | - |
| 03.10.2025 | 16,87 | 17,67 | 16,87 | 17,57 | 4,27% | - |
| 02.10.2025 | 16,87 | 17,11 | 16,82 | 16,85 | 0,21% | - |
| 01.10.2025 | 16,99 | 17,21 | 16,66 | 16,82 | -0,41% | - |
| 30.09.2025 | 16,84 | 16,96 | 16,58 | 16,89 | 0,29% | - |
| 29.09.2025 | 17,15 | 17,28 | 16,72 | 16,84 | -1,99% | - |
| 22.09.2025 | 17,30 | 17,30 | 17,18 | 17,18 | -5,60% | 13.500,00 |
| 04.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,30% | 2.500,00 |
| 01.09.2025 | 18,60 | 18,60 | 18,44 | 18,44 | -1,91% | 5.260,00 |
| 29.08.2025 | 18,98 | 19,00 | 18,80 | 18,80 | -12,56% | 9.618,00 |
| 29.04.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 3,61% | 30,00 |
| 08.04.2025 | 21,00 | 21,00 | 20,75 | 20,75 | -1,19% | 9.053,00 |
| 07.04.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -2,55% | 10.000,00 |
| 04.04.2025 | 22,20 | 22,40 | 21,55 | 21,55 | -17,59% | 11.017,00 |
| 07.03.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -2,24% | 1.000,00 |
| 27.02.2025 | 26,75 | 26,75 | 26,75 | 26,75 | 13,59% | 1.891,00 |
| 14.11.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 17,46% | 30,00 |
| 29.11.2023 | 20,05 | 20,05 | 20,05 | 20,05 | -3,14% | 300,00 |
| 07.11.2023 | 20,70 | 20,70 | 20,70 | 20,70 | -1,66% | 500,00 |
| 27.10.2023 | 21,30 | 21,30 | 21,05 | 21,05 | -6,03% | 3.309,00 |
| 25.10.2023 | 22,30 | 22,40 | 22,30 | 22,40 | 0,45% | 3.000,00 |
| 24.10.2023 | 22,20 | 22,30 | 22,20 | 22,30 | 0,68% | 548,00 |
| 23.10.2023 | 22,15 | 22,15 | 22,15 | 22,15 | -4,73% | 1.009,00 |
| 20.10.2023 | 23,00 | 23,30 | 22,70 | 23,25 | -3,13% | 3.458,00 |
| 19.10.2023 | 24,00 | 24,00 | 24,00 | 24,00 | -4,57% | 4.000,00 |
| 18.10.2023 | 25,60 | 25,60 | 25,15 | 25,15 | -3,27% | 10.254,00 |
| 17.10.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 6.800,00 |
| 16.10.2023 | 26,10 | 26,10 | 25,90 | 25,90 | -28,85% | 15.000,00 |
| 21.08.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -15,25% | 432,00 |
| 20.07.2023 | 42,95 | 42,95 | 42,95 | 42,95 | 3,12% | 368,00 |
| 28.02.2023 | 40,70 | 41,65 | 40,70 | 41,65 | -3,25% | 218,00 |
| 20.02.2023 | 43,05 | 43,05 | 43,05 | 43,05 | -4,23% | 133,00 |
| 17.02.2023 | 45,00 | 45,00 | 44,95 | 44,95 | -10,28% | 173,00 |
| 02.02.2023 | 51,80 | 52,00 | 50,10 | 50,10 | -1,76% | 19,00 |
| 19.01.2023 | 51,50 | 51,50 | 51,00 | 51,00 | 2,93% | 95,00 |
| 10.01.2023 | 48,75 | 49,55 | 48,75 | 49,55 | 2,27% | 54,00 |
| 04.01.2023 | 47,80 | 48,45 | 47,70 | 48,45 | 6,48% | 66,00 |
| 22.12.2022 | 45,65 | 45,65 | 45,50 | 45,50 | 0,44% | 74,00 |
| 21.12.2022 | 45,00 | 45,30 | 45,00 | 45,30 | 3,90% | 27,00 |
| 20.12.2022 | 42,50 | 43,60 | 42,50 | 43,60 | -0,34% | 49,00 |
| 10.10.2022 | 43,80 | 44,00 | 43,75 | 43,75 | -5,10% | 143,00 |
| 05.10.2022 | 46,40 | 46,40 | 45,60 | 46,10 | -9,07% | 1.052,00 |
| 20.09.2022 | 50,70 | 50,70 | 50,70 | 50,70 | -11,05% | 1,00 |
| 13.09.2022 | 57,00 | 57,00 | 57,00 | 57,00 | 1,24% | 51,00 |
| 12.09.2022 | 56,00 | 56,30 | 56,00 | 56,30 | 2,18% | 11,00 |
| 07.09.2022 | 55,10 | 55,10 | 55,10 | 55,10 | -0,54% | 1,00 |
| 05.09.2022 | 55,90 | 55,90 | 55,40 | 55,40 | -0,72% | 179,00 |
| 29.08.2022 | 56,00 | 56,00 | 55,80 | 55,80 | -6,06% | 1.190,00 |
| 25.08.2022 | 58,70 | 59,40 | 58,50 | 59,40 | 1,54% | 114,00 |
| 24.08.2022 | 58,80 | 58,90 | 58,30 | 58,50 | -1,85% | 345,00 |
| 23.08.2022 | 59,60 | 59,60 | 59,60 | 59,60 | 0,68% | 15.317,00 |