16,565NOK
-1,28%
Echtzeit-Aktienkurs BELSHIPS ASA NK 2
Bid:
Ask:
Aktienkurse zur BELSHIPS ASA NK 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2024 | 16,78 | 16,78 | 16,60 | 16,60 | -1,07% | 1.321,00 |
| 10.12.2024 | 16,74 | 16,78 | 16,66 | 16,78 | -0,59% | 3.313,00 |
| 09.12.2024 | 16,82 | 17,02 | 16,82 | 16,88 | -1,86% | 3.442,00 |
| 06.12.2024 | 17,52 | 17,52 | 16,84 | 17,20 | -4,02% | 2.237,00 |
| 04.12.2024 | 18,20 | 18,20 | 17,92 | 17,92 | 0,56% | 305,00 |
| 03.12.2024 | 17,80 | 17,86 | 17,80 | 17,82 | -0,22% | 2.770,00 |
| 02.12.2024 | 18,64 | 18,64 | 17,82 | 17,86 | -1,87% | 2.126,00 |
| 29.11.2024 | 18,44 | 18,62 | 18,20 | 18,20 | -3,19% | 2.126,00 |
| 28.11.2024 | 18,66 | 19,00 | 18,56 | 18,80 | 10,59% | 25.863,00 |
| 27.11.2024 | 17,08 | 17,94 | 17,00 | 17,00 | -2,41% | 9.297,00 |
| 26.11.2024 | 17,36 | 17,42 | 17,00 | 17,42 | -3,11% | 1.441,00 |
| 25.11.2024 | 18,20 | 18,20 | 17,98 | 17,98 | -1,86% | 20.152,00 |
| 22.11.2024 | 18,20 | 18,32 | 18,20 | 18,32 | 2,69% | 1.198,00 |
| 21.11.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -2,51% | 1.273,00 |
| 20.11.2024 | 18,36 | 18,36 | 18,30 | 18,30 | 1,67% | 1.010,00 |
| 19.11.2024 | 18,08 | 18,08 | 18,00 | 18,00 | -0,55% | 407,00 |
| 18.11.2024 | 18,10 | 18,14 | 17,60 | 18,10 | -3,62% | 2.168,00 |
| 15.11.2024 | 19,00 | 19,46 | 18,78 | 18,78 | 2,51% | 7.341,00 |
| 13.11.2024 | 18,34 | 18,34 | 18,32 | 18,32 | -0,65% | 1.400,00 |
| 12.11.2024 | 18,60 | 18,62 | 18,44 | 18,44 | -0,75% | 3.175,00 |
| 11.11.2024 | 18,36 | 18,74 | 18,36 | 18,58 | 0,87% | 8.588,00 |
| 08.11.2024 | 18,40 | 18,44 | 18,30 | 18,42 | 0,22% | 24.779,00 |
| 07.11.2024 | 18,30 | 18,38 | 18,30 | 18,38 | 5,15% | 2.159,00 |
| 06.11.2024 | 17,88 | 17,88 | 17,48 | 17,48 | -1,47% | 817,00 |
| 04.11.2024 | 17,76 | 17,76 | 17,74 | 17,74 | -0,89% | 2.272,00 |
| 01.11.2024 | 18,02 | 18,02 | 17,90 | 17,90 | 0,67% | 789,00 |
| 31.10.2024 | 17,66 | 17,80 | 17,66 | 17,78 | 0,23% | 1.883,00 |
| 30.10.2024 | 17,86 | 17,86 | 17,74 | 17,74 | -3,69% | 7.404,00 |
| 29.10.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 0,66% | 300,00 |
| 25.10.2024 | 18,16 | 18,30 | 18,14 | 18,30 | 0,00% | 3.889,00 |
| 24.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 18,00 |
| 23.10.2024 | 18,92 | 18,92 | 18,40 | 18,40 | -2,54% | 420,00 |
| 22.10.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -1,15% | 30,00 |
| 21.10.2024 | 19,06 | 19,10 | 19,06 | 19,10 | -0,21% | 953,00 |
| 18.10.2024 | 19,74 | 19,74 | 19,14 | 19,14 | -2,05% | 120,00 |
| 17.10.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 4,38% | 1.000,00 |
| 16.10.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,11% | 2.300,00 |
| 15.10.2024 | 19,44 | 19,44 | 18,48 | 18,70 | -2,30% | 6.853,00 |
| 14.10.2024 | 19,40 | 19,40 | 19,06 | 19,14 | -1,85% | 9.080,00 |
| 11.10.2024 | 19,44 | 19,50 | 19,44 | 19,50 | 0,41% | 3.834,00 |
| 10.10.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -1,52% | 974,00 |
| 08.10.2024 | 19,72 | 19,74 | 19,72 | 19,72 | -1,00% | 5.036,00 |
| 07.10.2024 | 19,76 | 19,92 | 19,76 | 19,92 | 0,30% | 815,00 |
| 04.10.2024 | 19,90 | 19,90 | 19,86 | 19,86 | -0,20% | 1.067,00 |
| 02.10.2024 | 19,96 | 19,96 | 19,90 | 19,90 | 0,51% | 795,00 |
| 30.09.2024 | 19,34 | 19,80 | 19,34 | 19,80 | 1,02% | 12.820,00 |
| 27.09.2024 | 19,22 | 19,60 | 19,22 | 19,60 | 1,24% | 2.824,00 |
| 26.09.2024 | 20,00 | 20,00 | 19,36 | 19,36 | -9,95% | 1.623,00 |
| 25.09.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | 3,00 |
| 24.09.2024 | 21,00 | 22,00 | 21,00 | 21,70 | 13,73% | 10.091,00 |
| 23.09.2024 | 19,36 | 19,36 | 19,08 | 19,08 | -1,14% | 720,00 |
| 20.09.2024 | 19,48 | 19,48 | 19,28 | 19,30 | -2,62% | 4.798,00 |
| 19.09.2024 | 19,70 | 19,82 | 19,70 | 19,82 | 1,54% | 4.759,00 |
| 18.09.2024 | 19,40 | 19,52 | 19,40 | 19,52 | 1,35% | 1.087,00 |
| 17.09.2024 | 19,36 | 19,40 | 19,26 | 19,26 | 1,80% | 2.024,00 |
| 16.09.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 0,21% | 41,00 |
| 13.09.2024 | 18,88 | 18,90 | 18,78 | 18,88 | 0,53% | 5.700,00 |
| 12.09.2024 | 18,68 | 18,78 | 18,68 | 18,78 | 2,07% | 3.153,00 |
| 10.09.2024 | 18,52 | 18,52 | 18,40 | 18,40 | -1,60% | 1.100,00 |
| 06.09.2024 | 18,78 | 18,78 | 18,70 | 18,70 | 0,00% | 2.010,00 |
| 05.09.2024 | 18,68 | 18,70 | 18,68 | 18,70 | -1,16% | 2.503,00 |
| 04.09.2024 | 18,88 | 18,92 | 18,88 | 18,92 | -2,97% | 2.688,00 |
| 03.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,23% | 150,00 |
| 29.08.2024 | 19,30 | 20,15 | 19,30 | 20,15 | 3,87% | 7.600,00 |
| 28.08.2024 | 19,68 | 19,68 | 19,40 | 19,40 | -1,42% | 11.031,00 |
| 27.08.2024 | 19,48 | 19,68 | 19,48 | 19,68 | 0,72% | 24.127,00 |
| 26.08.2024 | 20,25 | 20,25 | 19,42 | 19,54 | -3,98% | 1.941,00 |
| 23.08.2024 | 20,35 | 20,40 | 20,35 | 20,35 | -2,63% | 2.454,00 |
| 22.08.2024 | 20,85 | 20,90 | 20,85 | 20,90 | 1,95% | 1.229,00 |
| 21.08.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 2,91% | 305,00 |
| 20.08.2024 | 20,00 | 20,00 | 19,92 | 19,92 | -3,77% | 881,00 |
| 16.08.2024 | 20,65 | 20,70 | 20,65 | 20,70 | -0,48% | 2.522,00 |
| 15.08.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -2,58% | 8.288,00 |
| 09.08.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 5,96% | 115,00 |
| 05.08.2024 | 21,00 | 21,00 | 20,05 | 20,15 | -5,84% | 8.161,00 |
| 02.08.2024 | 21,95 | 21,95 | 21,40 | 21,40 | -2,73% | 1.078,00 |
| 01.08.2024 | 23,35 | 23,35 | 22,00 | 22,00 | -3,93% | 121.191,00 |
| 31.07.2024 | 22,85 | 23,00 | 22,55 | 22,90 | 2,23% | 60.000,00 |
| 30.07.2024 | 22,60 | 22,65 | 22,15 | 22,40 | -0,88% | 20.000,00 |
| 29.07.2024 | 21,90 | 22,60 | 21,90 | 22,60 | 0,67% | 480,00 |
| 26.07.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -3,65% | 199,00 |
| 23.07.2024 | 23,15 | 23,30 | 23,15 | 23,30 | 1,53% | 2.770,00 |
| 22.07.2024 | 22,95 | 23,00 | 22,95 | 22,95 | 1,10% | 2.000,00 |
| 19.07.2024 | 22,60 | 22,70 | 22,60 | 22,70 | -1,94% | 838,00 |
| 17.07.2024 | 23,00 | 23,15 | 23,00 | 23,15 | -0,43% | 934,00 |
| 16.07.2024 | 23,20 | 23,35 | 23,20 | 23,25 | 2,20% | 25.000,00 |
| 15.07.2024 | 22,70 | 22,75 | 22,65 | 22,75 | -1,30% | 10.630,00 |
| 12.07.2024 | 22,95 | 23,15 | 22,95 | 23,05 | 0,66% | 11.484,00 |
| 11.07.2024 | 23,10 | 23,10 | 22,65 | 22,90 | -0,65% | 401,00 |
| 10.07.2024 | 23,10 | 23,10 | 23,05 | 23,05 | 0,00% | 32.092,00 |
| 09.07.2024 | 23,05 | 23,05 | 23,05 | 23,05 | -0,43% | 10,00 |
| 08.07.2024 | 23,45 | 23,60 | 22,75 | 23,15 | -3,34% | 41.779,00 |
| 05.07.2024 | 23,80 | 23,95 | 23,80 | 23,95 | -1,44% | 455,00 |
| 04.07.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,02% | 20,00 |
| 03.07.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 1,24% | 209,00 |
| 01.07.2024 | 24,20 | 24,45 | 24,10 | 24,25 | -2,41% | 9.432,00 |
| 28.06.2024 | 25,35 | 25,35 | 24,75 | 24,85 | -2,17% | 3.944,00 |
| 27.06.2024 | 24,20 | 25,70 | 24,20 | 25,40 | 6,28% | 36.034,00 |
| 26.06.2024 | 23,90 | 24,25 | 23,85 | 23,90 | 3,02% | 50.000,00 |
| 25.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,73% | 5.000,00 |