20,276NOK
0,23%
Echtzeit-Aktienkurs Belships ASA
Bid:
Ask:
Aktienkurse zur Belships ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,49 | 20,49 | 20,27 | 20,27 | 0,18% | - |
| 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 |
| 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 |