1,310€
1,95%
Echtzeit-Aktienkurs Byggma ASA
Bid:
Ask:
Aktienkurse zur Byggma ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,35 | 1,46 | 1,35 | 1,37 | 1,48% | - |
| 29.01.2025 | 1,30 | 1,47 | 1,30 | 1,35 | 0,00% | - |
| 28.01.2025 | 1,35 | 1,40 | 1,25 | 1,35 | -3,43% | - |
| 27.01.2025 | 1,34 | 1,44 | 1,34 | 1,40 | 0,58% | - |
| 24.01.2025 | 1,38 | 1,49 | 1,38 | 1,39 | -3,34% | - |
| 23.01.2025 | 1,43 | 1,52 | 1,41 | 1,44 | 0,35% | - |
| 22.01.2025 | 1,40 | 1,46 | 1,37 | 1,43 | 2,21% | - |
| 21.01.2025 | 1,48 | 1,55 | 1,36 | 1,40 | -5,78% | - |
| 20.01.2025 | 1,43 | 1,52 | 1,40 | 1,49 | 4,06% | - |
| 17.01.2025 | 1,49 | 1,49 | 1,41 | 1,43 | -3,90% | - |
| 16.01.2025 | 1,44 | 1,56 | 1,44 | 1,49 | 3,12% | - |
| 15.01.2025 | 1,39 | 1,48 | 1,39 | 1,44 | -0,48% | - |
| 14.01.2025 | 1,46 | 1,61 | 1,42 | 1,45 | -3,53% | - |
| 13.01.2025 | 1,48 | 1,62 | 1,48 | 1,50 | -4,15% | - |
| 10.01.2025 | 1,53 | 1,61 | 1,42 | 1,57 | 2,28% | - |
| 09.01.2025 | 1,34 | 1,56 | 1,34 | 1,53 | 8,72% | - |
| 08.01.2025 | 1,39 | 1,47 | 1,36 | 1,41 | -1,74% | - |
| 07.01.2025 | 1,34 | 1,65 | 1,34 | 1,44 | 0,91% | - |
| 06.01.2025 | 1,36 | 1,55 | 1,36 | 1,42 | 0,49% | - |
| 03.01.2025 | 1,40 | 1,49 | 1,40 | 1,42 | 0,93% | - |
| 02.01.2025 | 1,32 | 1,51 | 1,32 | 1,40 | 6,62% | - |
| 30.12.2024 | 1,28 | 1,38 | 1,28 | 1,32 | 2,73% | - |
| 27.12.2024 | 1,27 | 1,30 | 1,26 | 1,28 | -1,92% | - |
| 23.12.2024 | 1,34 | 1,34 | 1,30 | 1,31 | -2,10% | - |
| 20.12.2024 | 1,32 | 1,35 | 1,25 | 1,33 | 1,14% | - |
| 19.12.2024 | 1,25 | 1,33 | 1,25 | 1,32 | 1,62% | - |
| 18.12.2024 | 1,32 | 1,32 | 1,20 | 1,30 | -1,74% | - |
| 17.12.2024 | 1,28 | 1,42 | 1,28 | 1,32 | -0,23% | - |
| 16.12.2024 | 1,33 | 1,39 | 1,32 | 1,32 | -0,38% | - |
| 13.12.2024 | 1,37 | 1,45 | 1,31 | 1,33 | -2,92% | - |
| 12.12.2024 | 1,36 | 1,42 | 1,34 | 1,37 | 0,74% | - |
| 11.12.2024 | 1,26 | 1,40 | 1,26 | 1,36 | 4,06% | - |
| 10.12.2024 | 1,32 | 1,34 | 1,28 | 1,31 | -1,14% | - |
| 09.12.2024 | 1,23 | 1,35 | 1,23 | 1,32 | 2,88% | - |
| 06.12.2024 | 1,20 | 1,31 | 1,20 | 1,28 | -0,39% | - |
| 05.12.2024 | 1,26 | 1,32 | 1,26 | 1,29 | -2,79% | - |
| 04.12.2024 | 1,14 | 1,50 | 1,14 | 1,33 | 9,05% | - |
| 03.12.2024 | 1,21 | 1,40 | 1,21 | 1,22 | -3,95% | - |
| 02.12.2024 | 1,38 | 1,38 | 1,25 | 1,27 | -8,20% | - |
| 29.11.2024 | 1,33 | 1,42 | 1,26 | 1,38 | 3,77% | - |
| 28.11.2024 | 1,21 | 1,46 | 1,21 | 1,33 | 4,98% | - |
| 27.11.2024 | 1,26 | 1,38 | 1,22 | 1,27 | 1,20% | - |
| 26.11.2024 | 1,26 | 1,46 | 1,25 | 1,25 | -6,23% | - |
| 25.11.2024 | 1,30 | 1,48 | 1,29 | 1,33 | 2,54% | - |
| 22.11.2024 | 1,27 | 1,34 | 1,24 | 1,30 | -4,55% | - |
| 21.11.2024 | 1,30 | 1,36 | 1,28 | 1,36 | 4,93% | - |
| 20.11.2024 | 1,27 | 1,46 | 1,13 | 1,30 | 2,20% | - |
| 19.11.2024 | 1,22 | 1,28 | 1,22 | 1,27 | 0,55% | - |
| 18.11.2024 | 1,27 | 1,41 | 1,23 | 1,26 | -0,79% | - |
| 15.11.2024 | 1,24 | 1,44 | 1,20 | 1,27 | -0,78% | - |
| 14.11.2024 | 1,37 | 1,37 | 1,18 | 1,28 | -6,35% | - |
| 13.11.2024 | 1,30 | 1,50 | 1,16 | 1,37 | 5,38% | - |
| 12.11.2024 | 1,47 | 1,47 | 1,30 | 1,30 | -11,74% | - |
| 11.11.2024 | 1,31 | 1,47 | 1,16 | 1,47 | 12,19% | - |
| 08.11.2024 | 1,35 | 1,36 | 1,28 | 1,31 | -5,20% | - |
| 07.11.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,36% | - |
| 06.11.2024 | 1,26 | 1,38 | 1,26 | 1,38 | 5,34% | - |
| 05.11.2024 | 1,36 | 1,36 | 1,20 | 1,31 | -3,68% | - |
| 04.11.2024 | 1,34 | 1,37 | 1,34 | 1,36 | 1,34% | - |
| 01.11.2024 | 1,36 | 1,38 | 1,28 | 1,34 | -1,32% | - |
| 31.10.2024 | 1,38 | 1,39 | 1,28 | 1,36 | -1,81% | - |
| 30.10.2024 | 1,28 | 1,39 | 1,28 | 1,39 | 0,73% | - |
| 29.10.2024 | 1,27 | 1,44 | 1,27 | 1,38 | 3,38% | - |
| 28.10.2024 | 1,39 | 1,39 | 1,32 | 1,33 | -4,32% | - |
| 25.10.2024 | 1,30 | 1,40 | 1,30 | 1,39 | 3,50% | - |
| 24.10.2024 | 1,32 | 1,40 | 1,32 | 1,34 | -3,38% | - |
| 23.10.2024 | 1,37 | 1,42 | 1,33 | 1,39 | -2,32% | - |
| 22.10.2024 | 1,42 | 1,42 | 1,38 | 1,42 | 0,57% | - |
| 21.10.2024 | 1,42 | 1,44 | 1,36 | 1,42 | -0,35% | - |
| 18.10.2024 | 1,39 | 1,44 | 1,36 | 1,42 | 1,94% | - |
| 17.10.2024 | 1,37 | 1,40 | 1,36 | 1,39 | 1,46% | - |
| 16.10.2024 | 1,40 | 1,41 | 1,35 | 1,37 | -1,22% | - |
| 15.10.2024 | 1,35 | 1,41 | 1,35 | 1,39 | -1,28% | - |
| 14.10.2024 | 1,41 | 1,42 | 1,34 | 1,41 | -0,35% | - |
| 11.10.2024 | 1,42 | 1,42 | 1,39 | 1,41 | -0,49% | - |
| 10.10.2024 | 1,43 | 1,43 | 1,34 | 1,42 | -0,91% | - |
| 09.10.2024 | 1,35 | 1,44 | 1,35 | 1,43 | 1,99% | - |
| 08.10.2024 | 1,44 | 1,45 | 1,40 | 1,41 | -2,43% | - |
| 07.10.2024 | 1,43 | 1,46 | 1,42 | 1,44 | 0,70% | - |
| 04.10.2024 | 1,40 | 1,45 | 1,40 | 1,43 | -0,69% | - |
| 03.10.2024 | 1,47 | 1,47 | 1,43 | 1,44 | -1,71% | - |
| 02.10.2024 | 1,40 | 1,47 | 1,40 | 1,47 | 0,83% | - |
| 01.10.2024 | 1,43 | 1,47 | 1,43 | 1,45 | 1,75% | - |
| 30.09.2024 | 1,46 | 1,46 | 1,39 | 1,43 | -2,19% | - |
| 27.09.2024 | 1,51 | 1,52 | 1,46 | 1,46 | -3,12% | - |
| 26.09.2024 | 1,51 | 1,51 | 1,50 | 1,51 | -0,20% | - |
| 25.09.2024 | 1,47 | 1,54 | 1,47 | 1,51 | -1,63% | - |
| 24.09.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 0,99% | - |
| 23.09.2024 | 1,50 | 1,56 | 1,50 | 1,52 | 1,47% | - |
| 20.09.2024 | 1,54 | 1,55 | 1,49 | 1,50 | -2,73% | - |
| 19.09.2024 | 1,54 | 1,57 | 1,53 | 1,54 | 0,65% | - |
| 18.09.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,46% | - |
| 17.09.2024 | 1,53 | 1,53 | 1,51 | 1,52 | -0,26% | - |
| 16.09.2024 | 1,53 | 1,54 | 1,50 | 1,53 | -0,20% | - |
| 13.09.2024 | 1,52 | 1,58 | 1,51 | 1,53 | 0,66% | - |
| 12.09.2024 | 1,51 | 1,52 | 1,45 | 1,52 | 0,66% | - |
| 11.09.2024 | 1,46 | 1,52 | 1,46 | 1,51 | 3,57% | - |
| 10.09.2024 | 1,46 | 1,55 | 1,46 | 1,46 | 0,21% | - |
| 09.09.2024 | 1,54 | 1,56 | 1,45 | 1,46 | -5,40% | - |
| 06.09.2024 | 1,50 | 1,56 | 1,49 | 1,54 | 2,88% | - |