1,210€
Echtzeit-Aktienkurs Byggma ASA
Bid:
Ask:
Aktienkurse zur Byggma ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,29 | 1,31 | 1,21 | 1,21 | 0,00% | - |
| 14.10.2025 | 1,30 | 1,34 | 1,09 | 1,21 | 0,00% | - |
| 13.10.2025 | 1,33 | 1,34 | 1,17 | 1,21 | -4,72% | - |
| 10.10.2025 | 1,31 | 1,39 | 1,25 | 1,27 | 0,79% | - |
| 09.10.2025 | 1,37 | 1,37 | 1,26 | 1,26 | -4,55% | - |
| 08.10.2025 | 1,34 | 1,37 | 1,30 | 1,32 | 2,33% | - |
| 07.10.2025 | 1,36 | 1,37 | 1,29 | 1,29 | 0,00% | - |
| 06.10.2025 | 1,32 | 1,37 | 1,29 | 1,29 | 1,57% | - |
| 03.10.2025 | 1,31 | 1,34 | 1,27 | 1,27 | -0,78% | - |
| 02.10.2025 | 1,29 | 1,34 | 1,28 | 1,28 | 3,23% | - |
| 01.10.2025 | 1,32 | 1,36 | 1,24 | 1,24 | -6,77% | - |
| 30.09.2025 | 1,42 | 1,43 | 1,30 | 1,33 | -1,48% | - |
| 29.09.2025 | 1,44 | 1,44 | 1,35 | 1,35 | 9,76% | - |
| 26.09.2025 | 1,39 | 1,45 | 1,23 | 1,23 | -6,82% | - |
| 25.09.2025 | 1,39 | 1,44 | 1,32 | 1,32 | -0,75% | - |
| 24.09.2025 | 1,38 | 1,41 | 1,33 | 1,33 | 3,91% | - |
| 23.09.2025 | 1,39 | 1,40 | 1,28 | 1,28 | -2,29% | - |
| 22.09.2025 | 1,31 | 1,40 | 1,30 | 1,31 | 3,15% | - |
| 19.09.2025 | 1,23 | 1,37 | 1,21 | 1,27 | 7,63% | - |
| 18.09.2025 | 1,30 | 1,30 | 1,18 | 1,18 | -7,09% | - |
| 17.09.2025 | 1,32 | 1,33 | 1,20 | 1,27 | -3,79% | - |
| 16.09.2025 | 1,36 | 1,38 | 1,22 | 1,32 | 1,54% | - |
| 15.09.2025 | 1,36 | 1,37 | 1,30 | 1,30 | -5,80% | - |
| 12.09.2025 | 1,45 | 1,51 | 1,34 | 1,38 | -4,83% | - |
| 11.09.2025 | 1,56 | 1,56 | 1,45 | 1,45 | -3,33% | - |
| 09.09.2025 | 1,56 | 1,57 | 1,50 | 1,50 | -0,66% | - |
| 05.09.2025 | 1,55 | 1,57 | 1,51 | 1,51 | -4,73% | - |
| 04.09.2025 | 1,54 | 1,59 | 1,52 | 1,59 | 7,82% | - |
| 03.09.2025 | 1,56 | 1,56 | 1,47 | 1,47 | -2,00% | - |
| 02.09.2025 | 1,58 | 1,59 | 1,50 | 1,50 | -1,96% | - |
| 01.09.2025 | 1,56 | 1,59 | 1,53 | 1,53 | 2,00% | - |
| 29.08.2025 | 1,56 | 1,57 | 1,50 | 1,50 | -1,32% | - |
| 28.08.2025 | 1,58 | 1,58 | 1,52 | 1,52 | 0,00% | - |
| 27.08.2025 | 1,58 | 1,58 | 1,52 | 1,52 | 0,00% | - |
| 26.08.2025 | 1,57 | 1,58 | 1,52 | 1,52 | -3,80% | - |
| 25.08.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,32% | - |
| 22.08.2025 | 1,56 | 1,58 | 1,55 | 1,58 | 1,29% | - |
| 21.08.2025 | 1,55 | 1,57 | 1,52 | 1,56 | 0,65% | - |
| 20.08.2025 | 1,56 | 1,57 | 1,52 | 1,55 | -0,64% | - |
| 19.08.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 0,32% | - |
| 18.08.2025 | 1,54 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 15.08.2025 | 1,57 | 1,58 | 1,55 | 1,55 | -1,27% | - |
| 14.08.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 0,00% | - |
| 13.08.2025 | 1,56 | 1,57 | 1,53 | 1,57 | 0,96% | - |
| 12.08.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 0,00% | - |
| 11.08.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 0,00% | - |
| 08.08.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 07.08.2025 | 1,54 | 1,58 | 1,53 | 1,58 | 0,32% | - |
| 06.08.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -0,32% | - |
| 05.08.2025 | 1,58 | 1,58 | 1,49 | 1,58 | 0,32% | - |
| 04.08.2025 | 1,54 | 1,59 | 1,49 | 1,57 | 2,61% | - |
| 01.08.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -3,16% | - |
| 31.07.2025 | 1,55 | 1,60 | 1,55 | 1,58 | 0,96% | - |
| 30.07.2025 | 1,54 | 1,59 | 1,54 | 1,57 | -1,88% | - |
| 29.07.2025 | 1,60 | 1,60 | 1,51 | 1,60 | -0,31% | - |
| 28.07.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 7,02% | - |
| 25.07.2025 | 1,53 | 1,56 | 1,50 | 1,50 | -4,47% | - |
| 24.07.2025 | 1,52 | 1,58 | 1,50 | 1,57 | 0,97% | - |
| 23.07.2025 | 1,52 | 1,57 | 1,52 | 1,55 | -0,32% | - |
| 22.07.2025 | 1,58 | 1,58 | 1,50 | 1,56 | 1,30% | - |
| 21.07.2025 | 1,53 | 1,55 | 1,52 | 1,54 | -3,15% | - |
| 18.07.2025 | 1,54 | 1,62 | 1,47 | 1,59 | 2,92% | - |
| 17.07.2025 | 1,61 | 1,61 | 1,52 | 1,54 | -3,45% | - |
| 16.07.2025 | 1,61 | 1,62 | 1,58 | 1,60 | -1,24% | - |
| 15.07.2025 | 1,60 | 1,63 | 1,57 | 1,62 | 0,94% | - |
| 14.07.2025 | 1,60 | 1,63 | 1,56 | 1,60 | -0,31% | - |
| 11.07.2025 | 1,58 | 1,63 | 1,58 | 1,61 | 0,94% | - |
| 10.07.2025 | 1,58 | 1,61 | 1,54 | 1,59 | 0,63% | - |
| 09.07.2025 | 1,56 | 1,62 | 1,52 | 1,58 | 1,61% | - |
| 08.07.2025 | 1,55 | 1,56 | 1,53 | 1,56 | 1,63% | - |
| 07.07.2025 | 1,58 | 1,58 | 1,52 | 1,53 | -1,29% | - |
| 04.07.2025 | 1,56 | 1,56 | 1,47 | 1,55 | -0,32% | - |
| 03.07.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 2,64% | - |
| 02.07.2025 | 1,52 | 1,53 | 1,52 | 1,52 | -0,66% | - |
| 01.07.2025 | 1,51 | 1,53 | 1,51 | 1,53 | 0,99% | - |
| 30.06.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -1,63% | - |
| 27.06.2025 | 1,44 | 1,55 | 1,44 | 1,54 | -0,32% | - |
| 26.06.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 2,67% | - |
| 25.06.2025 | 1,46 | 1,57 | 1,46 | 1,50 | -2,60% | - |
| 24.06.2025 | 1,51 | 1,58 | 1,51 | 1,54 | -1,91% | - |
| 23.06.2025 | 1,59 | 1,59 | 1,54 | 1,57 | -1,26% | - |
| 20.06.2025 | 1,61 | 1,65 | 1,55 | 1,59 | -0,93% | - |
| 19.06.2025 | 1,60 | 1,62 | 1,58 | 1,61 | 0,00% | - |
| 18.06.2025 | 1,59 | 1,65 | 1,59 | 1,61 | -0,93% | - |
| 17.06.2025 | 1,54 | 1,63 | 1,54 | 1,62 | 0,62% | - |
| 16.06.2025 | 1,62 | 1,66 | 1,57 | 1,61 | 0,00% | - |
| 13.06.2025 | 1,52 | 1,63 | 1,52 | 1,61 | 0,94% | - |
| 12.06.2025 | 1,52 | 1,63 | 1,52 | 1,60 | -1,85% | - |
| 11.06.2025 | 1,52 | 1,65 | 1,52 | 1,63 | 1,88% | - |
| 10.06.2025 | 1,56 | 1,61 | 1,56 | 1,60 | -1,24% | - |
| 09.06.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 0,31% | - |
| 06.06.2025 | 1,51 | 1,66 | 1,51 | 1,61 | 1,90% | - |
| 05.06.2025 | 1,59 | 1,64 | 1,58 | 1,58 | -0,63% | - |
| 04.06.2025 | 1,55 | 1,60 | 1,55 | 1,59 | -0,62% | - |
| 03.06.2025 | 1,51 | 1,62 | 1,51 | 1,60 | 2,56% | - |
| 02.06.2025 | 1,50 | 1,57 | 1,50 | 1,56 | -0,32% | - |
| 30.05.2025 | 1,47 | 1,63 | 1,47 | 1,57 | 0,64% | - |
| 29.05.2025 | 1,56 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 28.05.2025 | 1,48 | 1,65 | 1,48 | 1,56 | 0,65% | - |
| 27.05.2025 | 1,55 | 1,66 | 1,55 | 1,55 | -5,79% | - |