20,948NOK
-0,91%
Echtzeit-Aktienkurs BEWI ASA NK 1
Bid:
Ask:
Aktienkurse zur BEWI ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 3,59% | 100,00 |
| 17.08.2026 | 20,43 | 21,16 | 20,43 | 21,14 | 3,72% | - |
| 14.08.2026 | 20,10 | 20,47 | 19,99 | 20,38 | 3,68% | - |
| 13.08.2026 | 19,66 | 19,66 | 19,66 | 19,66 | 4,73% | 1.600,00 |
| 12.08.2026 | 19,04 | 19,20 | 18,77 | 18,77 | -1,62% | - |
| 11.08.2026 | 18,55 | 19,17 | 18,35 | 19,08 | 2,00% | - |
| 10.08.2026 | 18,87 | 19,14 | 18,55 | 18,71 | -1,17% | - |
| 07.08.2026 | 19,32 | 19,44 | 17,82 | 18,93 | -2,19% | - |
| 06.08.2026 | 19,43 | 19,52 | 19,32 | 19,35 | 0,01% | - |
| 05.08.2026 | 19,16 | 19,46 | 19,16 | 19,35 | 0,73% | - |
| 04.08.2026 | 19,32 | 19,37 | 19,04 | 19,21 | -0,44% | - |
| 03.08.2026 | 19,01 | 19,32 | 18,93 | 19,30 | 1,61% | - |
| 31.07.2026 | 18,62 | 19,32 | 18,62 | 18,99 | 1,26% | - |
| 30.07.2026 | 18,57 | 18,81 | 18,57 | 18,75 | 0,89% | - |
| 29.07.2026 | 18,45 | 18,65 | 18,45 | 18,59 | 0,34% | - |
| 28.07.2026 | 18,59 | 18,66 | 18,34 | 18,52 | -0,71% | - |
| 27.07.2026 | 18,66 | 18,86 | 18,61 | 18,66 | -0,27% | - |
| 24.07.2026 | 18,66 | 19,29 | 18,43 | 18,71 | 0,65% | - |
| 23.07.2026 | 18,50 | 18,75 | 18,50 | 18,59 | 0,06% | - |
| 22.07.2026 | 18,50 | 18,62 | 18,45 | 18,58 | 0,58% | - |
| 21.07.2026 | 17,98 | 18,66 | 17,98 | 18,47 | 1,65% | - |
| 20.07.2026 | 18,51 | 18,53 | 18,12 | 18,17 | -1,89% | - |
| 17.07.2026 | 18,34 | 18,64 | 18,31 | 18,52 | 0,74% | - |
| 16.07.2026 | 18,21 | 18,60 | 18,09 | 18,38 | 0,91% | - |
| 15.07.2026 | 17,74 | 18,35 | 17,74 | 18,22 | 2,42% | - |
| 14.07.2026 | 18,02 | 18,10 | 17,75 | 17,79 | -1,35% | - |
| 13.07.2026 | 18,20 | 18,29 | 17,91 | 18,03 | -0,93% | - |
| 10.07.2026 | 17,87 | 18,32 | 17,87 | 18,20 | 1,77% | - |
| 09.07.2026 | 18,52 | 18,57 | 17,52 | 17,88 | -2,70% | - |
| 08.07.2026 | 17,32 | 18,38 | 16,74 | 18,38 | 5,96% | - |
| 07.07.2026 | 17,61 | 17,70 | 17,15 | 17,34 | -1,26% | - |
| 06.07.2026 | 17,83 | 18,10 | 17,50 | 17,56 | -1,71% | - |
| 03.07.2026 | 18,11 | 18,72 | 17,79 | 17,87 | -1,46% | - |
| 02.07.2026 | 17,86 | 18,59 | 17,69 | 18,13 | 1,44% | - |
| 01.07.2026 | 17,88 | 17,96 | 17,60 | 17,88 | 0,42% | - |
| 30.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,27% | 228,00 |
| 29.06.2026 | 18,10 | 18,25 | 17,81 | 17,85 | -1,55% | - |
| 26.06.2026 | 18,25 | 18,25 | 17,36 | 18,13 | -1,44% | - |
| 25.06.2026 | 18,50 | 18,55 | 18,25 | 18,39 | -0,36% | - |
| 24.06.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -1,23% | 250,00 |
| 23.06.2026 | 18,53 | 18,76 | 18,22 | 18,69 | 0,29% | - |
| 22.06.2026 | 19,08 | 19,08 | 18,49 | 18,64 | -2,23% | - |
| 19.06.2026 | 18,82 | 19,07 | 18,80 | 19,06 | 1,30% | - |
| 18.06.2026 | 18,90 | 19,09 | 18,67 | 18,82 | -0,88% | - |
| 17.06.2026 | 18,65 | 19,14 | 18,53 | 18,98 | 0,98% | - |
| 16.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 1,00 |
| 15.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,95% | 4.000,00 |
| 12.06.2026 | 18,17 | 19,18 | 18,03 | 18,64 | 2,63% | - |
| 11.06.2026 | 18,25 | 18,71 | 18,05 | 18,16 | 0,66% | - |
| 10.06.2026 | 18,20 | 18,54 | 18,04 | 18,04 | 1,72% | 3.950,00 |
| 09.06.2026 | 17,79 | 18,08 | 17,66 | 17,73 | -1,37% | - |
| 08.06.2026 | 18,26 | 18,26 | 17,92 | 17,98 | -0,31% | 1.200,00 |
| 05.06.2026 | 18,25 | 18,42 | 18,02 | 18,04 | -1,06% | - |
| 04.06.2026 | 18,20 | 18,45 | 17,79 | 18,23 | 0,45% | - |
| 03.06.2026 | 18,89 | 18,92 | 18,13 | 18,15 | -4,13% | - |
| 02.06.2026 | 19,40 | 19,42 | 18,92 | 18,93 | -2,31% | - |
| 01.06.2026 | 19,34 | 19,42 | 19,34 | 19,38 | 0,06% | - |
| 29.05.2026 | 19,75 | 19,75 | 19,36 | 19,37 | -1,22% | - |
| 28.05.2026 | 19,71 | 19,73 | 19,42 | 19,61 | 0,41% | - |
| 27.05.2026 | 19,27 | 19,73 | 19,27 | 19,53 | 1,37% | - |
| 26.05.2026 | 19,30 | 19,64 | 19,16 | 19,26 | -0,95% | - |
| 25.05.2026 | 19,48 | 19,48 | 19,01 | 19,45 | -0,90% | - |
| 22.05.2026 | 18,51 | 19,62 | 18,49 | 19,62 | 5,94% | - |
| 21.05.2026 | 18,17 | 18,62 | 18,17 | 18,52 | 1,90% | - |
| 20.05.2026 | 17,71 | 18,20 | 17,62 | 18,18 | 2,19% | - |
| 19.05.2026 | 17,71 | 18,48 | 17,66 | 17,79 | 0,16% | - |
| 18.05.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -3,90% | 1.600,00 |
| 15.05.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 1,74% | 600,00 |
| 14.05.2026 | 18,17 | 18,19 | 18,09 | 18,16 | -0,11% | - |
| 13.05.2026 | 18,42 | 18,51 | 18,17 | 18,18 | -1,90% | - |
| 12.05.2026 | 18,24 | 18,99 | 18,01 | 18,54 | 0,81% | - |
| 11.05.2026 | 16,82 | 18,43 | 16,71 | 18,39 | 9,35% | - |
| 08.05.2026 | 15,61 | 16,82 | 15,61 | 16,81 | 8,53% | - |
| 07.05.2026 | 14,19 | 15,81 | 14,19 | 15,49 | 9,07% | - |
| 06.05.2026 | 13,93 | 14,22 | 13,93 | 14,20 | 2,17% | - |
| 05.05.2026 | 14,12 | 14,18 | 13,76 | 13,90 | -1,52% | - |
| 04.05.2026 | 13,91 | 14,28 | 13,88 | 14,12 | 1,05% | - |
| 30.04.2026 | 13,84 | 14,07 | 13,82 | 13,97 | 0,96% | - |
| 29.04.2026 | 13,99 | 14,17 | 13,76 | 13,84 | -1,22% | - |
| 28.04.2026 | 13,63 | 14,04 | 13,59 | 14,01 | 2,28% | - |
| 27.04.2026 | 13,61 | 13,85 | 13,61 | 13,70 | -0,01% | - |
| 24.04.2026 | 13,97 | 14,01 | 13,65 | 13,70 | -1,93% | - |
| 23.04.2026 | 13,91 | 14,14 | 13,85 | 13,97 | -0,16% | - |
| 22.04.2026 | 14,08 | 14,43 | 13,91 | 13,99 | -0,49% | - |
| 21.04.2026 | 14,32 | 14,42 | 13,96 | 14,06 | -1,67% | - |
| 20.04.2026 | 14,27 | 14,48 | 14,22 | 14,30 | -0,40% | - |
| 17.04.2026 | 14,25 | 14,38 | 14,16 | 14,35 | 0,49% | - |
| 16.04.2026 | 14,02 | 14,57 | 13,89 | 14,28 | 2,23% | - |
| 15.04.2026 | 14,09 | 14,21 | 13,79 | 13,97 | -0,69% | - |
| 14.04.2026 | 14,35 | 14,54 | 14,01 | 14,07 | -1,98% | - |
| 13.04.2026 | 14,39 | 14,56 | 14,30 | 14,35 | -0,49% | - |
| 10.04.2026 | 14,44 | 14,65 | 14,19 | 14,42 | -0,32% | - |
| 09.04.2026 | 14,30 | 14,65 | 14,08 | 14,47 | 0,66% | - |
| 08.04.2026 | 14,26 | 14,56 | 14,19 | 14,38 | 2,28% | - |
| 07.04.2026 | 14,61 | 14,66 | 13,97 | 14,05 | -6,13% | - |
| 02.04.2026 | 14,21 | 14,97 | 14,21 | 14,97 | 6,39% | - |
| 01.04.2026 | 14,11 | 14,37 | 13,97 | 14,07 | 0,58% | - |
| 31.03.2026 | 14,01 | 14,16 | 13,72 | 13,99 | 0,35% | - |
| 30.03.2026 | 13,81 | 14,42 | 13,80 | 13,94 | 1,54% | - |
| 27.03.2026 | 13,53 | 13,89 | 13,52 | 13,73 | 1,04% | - |