17,543NOK
0,97%
Echtzeit-Aktienkurs Webstep ASA
Bid:
Ask:
Aktienkurse zur Webstep ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 17,41 | 17,62 | 17,39 | 17,61 | 1,37% | - |
| 11.12.2025 | 17,49 | 17,60 | 17,22 | 17,37 | -1,12% | - |
| 10.12.2025 | 17,55 | 17,71 | 17,29 | 17,57 | -2,92% | - |
| 09.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,54% | 1,00 |
| 08.12.2025 | 17,59 | 18,14 | 17,59 | 17,83 | 0,89% | - |
| 05.12.2025 | 17,62 | 18,00 | 17,54 | 17,67 | 0,13% | - |
| 04.12.2025 | 17,69 | 17,89 | 17,52 | 17,64 | 0,97% | - |
| 03.12.2025 | 17,74 | 17,88 | 17,39 | 17,47 | -0,48% | - |
| 02.12.2025 | 18,07 | 18,20 | 17,50 | 17,56 | -3,10% | - |
| 01.12.2025 | 18,11 | 18,33 | 17,91 | 18,12 | 0,53% | - |
| 28.11.2025 | 18,22 | 18,43 | 17,99 | 18,03 | -0,53% | - |
| 27.11.2025 | 18,21 | 18,31 | 18,04 | 18,12 | -0,24% | - |
| 26.11.2025 | 18,23 | 18,34 | 18,14 | 18,16 | -0,48% | - |
| 25.11.2025 | 18,02 | 18,52 | 17,98 | 18,25 | 1,52% | - |
| 24.11.2025 | 17,69 | 18,08 | 17,58 | 17,98 | 1,26% | - |
| 21.11.2025 | 17,88 | 18,08 | 17,54 | 17,76 | -1,70% | - |
| 20.11.2025 | 17,55 | 18,30 | 17,40 | 18,06 | 4,41% | - |
| 19.11.2025 | 17,20 | 17,30 | 17,20 | 17,30 | -1,14% | 12.629,00 |
| 18.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 1.112,00 |
| 17.11.2025 | 17,50 | 17,60 | 17,50 | 17,50 | 2,34% | 12.139,00 |
| 14.11.2025 | 17,10 | 17,10 | 17,00 | 17,10 | -5,60% | 12.200,00 |
| 13.11.2025 | 18,36 | 19,06 | 17,53 | 18,11 | -0,47% | - |
| 12.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 69,00 |
| 11.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -7,18% | 1.735,00 |
| 04.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | 4.160,00 |
| 03.11.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 265,00 |
| 31.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | 3.000,00 |
| 28.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -6,60% | 1.160,00 |
| 07.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | 373,00 |
| 24.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 1.181,00 |
| 18.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 3.000,00 |
| 03.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 7.700,00 |
| 27.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 3.000,00 |
| 11.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 2.000,00 |
| 08.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 1.000,00 |
| 17.07.2025 | 24,40 | 24,60 | 24,40 | 24,60 | -1,60% | 5.000,00 |
| 09.07.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,81% | 4.000,00 |
| 07.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 1.000,00 |
| 01.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 200,00 |
| 27.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 506,00 |
| 06.06.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 4,20% | 2.270,00 |
| 04.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 450,00 |
| 03.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -9,16% | 50,00 |
| 14.05.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 6.956,00 |
| 09.05.2025 | 26,60 | 26,60 | 26,00 | 26,00 | -2,99% | 3.000,00 |
| 07.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 14,53% | 373,00 |
| 01.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 2.000,00 |
| 06.02.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 4,50% | 4.700,00 |
| 30.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1.000,00 |
| 27.12.2024 | 22,30 | 22,30 | 22,00 | 22,00 | 0,46% | 14.364,00 |
| 23.12.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,90% | 10.750,00 |
| 20.12.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | 6.499,00 |
| 19.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 3.500,00 |
| 17.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 478,00 |
| 16.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 382,00 |
| 13.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 1.000,00 |
| 12.12.2024 | 22,80 | 22,80 | 22,60 | 22,70 | -0,44% | 8.275,00 |
| 11.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 1.156,00 |
| 10.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 1.995,00 |
| 03.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -6,22% | 5,00 |
| 21.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | 50,00 |
| 18.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | 410,00 |
| 13.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | 500,00 |
| 10.10.2024 | 23,10 | 23,20 | 23,10 | 23,20 | 2,20% | 6.000,00 |
| 11.09.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | 5.000,00 |