19,531NOK
-4,26%
Echtzeit-Aktienkurs Belships ASA
Bid:
Ask:
Aktienkurse zur Belships ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 20,61 | 20,61 | 20,38 | 20,40 | 0,22% | - |
| 28.03.2025 | 20,61 | 20,61 | 20,36 | 20,36 | -0,18% | - |
| 27.03.2025 | 20,59 | 20,59 | 20,37 | 20,39 | 0,17% | - |
| 26.03.2025 | 20,55 | 20,55 | 20,33 | 20,36 | -0,19% | - |
| 25.03.2025 | 20,61 | 20,61 | 20,36 | 20,40 | -0,01% | - |
| 24.03.2025 | 20,61 | 20,61 | 20,37 | 20,40 | -0,06% | - |
| 21.03.2025 | 20,91 | 20,91 | 20,37 | 20,41 | 0,16% | - |
| 20.03.2025 | 20,58 | 20,58 | 20,35 | 20,38 | 0,13% | - |
| 19.03.2025 | 20,57 | 20,57 | 20,35 | 20,35 | 0,14% | - |
| 18.03.2025 | 20,47 | 20,47 | 20,32 | 20,32 | -0,13% | - |
| 17.03.2025 | 20,57 | 20,57 | 20,32 | 20,35 | 0,01% | - |
| 14.03.2025 | 20,39 | 20,39 | 20,27 | 20,35 | 0,35% | - |
| 13.03.2025 | 20,52 | 20,52 | 20,26 | 20,28 | 0,04% | - |
| 12.03.2025 | 20,47 | 20,47 | 20,26 | 20,27 | 0,35% | - |
| 11.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,24% | 568,00 |
| 10.03.2025 | 20,62 | 20,62 | 20,23 | 20,25 | -0,62% | - |
| 07.03.2025 | 20,67 | 20,67 | 20,37 | 20,37 | -0,25% | - |
| 06.03.2025 | 20,71 | 20,71 | 20,42 | 20,42 | 0,37% | - |
| 05.03.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | 1.500,00 |
| 04.03.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,12% | 810,00 |
| 03.03.2025 | 20,71 | 20,71 | 20,41 | 20,42 | 0,34% | - |
| 28.02.2025 | 20,66 | 20,66 | 20,35 | 20,36 | -0,10% | - |
| 27.02.2025 | 20,57 | 20,57 | 20,36 | 20,38 | -0,13% | - |
| 26.02.2025 | 20,49 | 20,49 | 20,37 | 20,40 | -0,04% | - |
| 25.02.2025 | 20,65 | 20,65 | 20,38 | 20,41 | 0,30% | - |
| 24.02.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,11% | 1.700,00 |
| 21.02.2025 | 20,54 | 20,54 | 20,37 | 20,37 | 0,37% | - |
| 20.02.2025 | 20,60 | 20,60 | 20,28 | 20,30 | -0,13% | - |
| 19.02.2025 | 20,33 | 20,34 | 20,22 | 20,32 | 0,76% | - |
| 18.02.2025 | 20,28 | 20,28 | 20,16 | 20,17 | -0,39% | - |
| 17.02.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,35% | 400,00 |
| 14.02.2025 | 20,61 | 20,61 | 20,32 | 20,32 | -0,14% | - |
| 13.02.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,09% | 125,00 |
| 12.02.2025 | 20,52 | 20,52 | 20,33 | 20,33 | -0,09% | - |
| 11.02.2025 | 20,40 | 20,40 | 20,35 | 20,35 | 0,49% | 154,00 |
| 10.02.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,40% | 170,00 |
| 07.02.2025 | 20,57 | 20,57 | 20,33 | 20,33 | -0,09% | - |
| 06.02.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,10% | 600,00 |
| 05.02.2025 | 20,56 | 20,56 | 20,32 | 20,33 | 0,02% | - |
| 04.02.2025 | 20,53 | 20,53 | 20,32 | 20,33 | 0,12% | - |
| 03.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,13% | 2.315,00 |
| 31.01.2025 | 20,56 | 20,56 | 20,27 | 20,27 | 0,12% | - |
| 30.01.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,10% | 700,00 |
| 29.01.2025 | 20,47 | 20,47 | 20,23 | 20,23 | -0,10% | - |
| 28.01.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,12% | 600,00 |
| 27.01.2025 | 20,51 | 20,51 | 20,24 | 20,28 | 0,25% | - |
| 24.01.2025 | 20,47 | 20,47 | 20,22 | 20,23 | -0,01% | - |
| 23.01.2025 | 20,35 | 20,35 | 20,22 | 20,23 | -0,12% | - |
| 22.01.2025 | 20,20 | 20,25 | 20,20 | 20,25 | 0,36% | 4.070,00 |
| 21.01.2025 | 20,43 | 20,43 | 20,17 | 20,18 | 0,14% | - |
| 20.01.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 0,12% | 994,00 |
| 17.01.2025 | 20,38 | 20,38 | 20,11 | 20,13 | -0,36% | - |
| 16.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 500,00 |
| 15.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | 1.500,00 |
| 14.01.2025 | 19,70 | 20,10 | 19,70 | 20,10 | 0,70% | 997,00 |
| 13.01.2025 | 19,60 | 20,15 | 19,60 | 19,96 | 1,84% | 8.864,00 |
| 10.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,73% | 100,00 |
| 09.01.2025 | 20,10 | 20,15 | 20,10 | 20,15 | 0,25% | 800,00 |
| 08.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,64% | 2.102,00 |
| 07.01.2025 | 20,34 | 20,34 | 20,22 | 20,23 | 0,15% | - |
| 06.01.2025 | 19,92 | 20,20 | 19,92 | 20,20 | 0,00% | 339,00 |
| 03.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,13% | 1.314,00 |
| 02.01.2025 | 20,25 | 20,25 | 20,21 | 20,23 | 0,63% | - |
| 30.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | 646,00 |
| 27.12.2024 | 20,25 | 20,25 | 19,90 | 19,90 | -1,49% | 994,00 |
| 23.12.2024 | 20,10 | 20,20 | 20,05 | 20,20 | 0,25% | 7.068,00 |
| 20.12.2024 | 20,00 | 20,15 | 19,44 | 20,15 | 27,69% | 51.543,00 |
| 19.12.2024 | 15,84 | 15,84 | 15,78 | 15,78 | 1,15% | 4.280,00 |
| 18.12.2024 | 16,40 | 16,40 | 15,60 | 15,60 | 0,39% | 5.047,00 |
| 17.12.2024 | 15,78 | 15,78 | 15,54 | 15,54 | -2,51% | 1.968,00 |
| 16.12.2024 | 16,14 | 16,14 | 15,94 | 15,94 | -1,24% | 4.877,00 |
| 13.12.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -0,37% | 398,00 |
| 12.12.2024 | 16,60 | 16,60 | 16,14 | 16,20 | -2,41% | 14.944,00 |
| 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 |