1,510€
-4,43%
Echtzeit-Aktienkurs Byggma ASA
Bid:
Ask:
Aktienkurse zur Byggma ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 1,63 | 1,66 | 1,63 | 1,64 | 0,61% | - |
| 23.05.2025 | 1,59 | 1,80 | 1,58 | 1,63 | -1,51% | - |
| 22.05.2025 | 1,62 | 1,75 | 1,62 | 1,66 | -3,22% | - |
| 21.05.2025 | 1,58 | 1,73 | 1,58 | 1,71 | 3,32% | - |
| 20.05.2025 | 1,62 | 1,82 | 1,62 | 1,66 | -2,07% | - |
| 19.05.2025 | 1,61 | 1,76 | 1,59 | 1,69 | 4,64% | - |
| 16.05.2025 | 1,64 | 1,64 | 1,53 | 1,62 | -1,22% | - |
| 15.05.2025 | 1,47 | 1,75 | 1,47 | 1,64 | 7,21% | - |
| 14.05.2025 | 1,49 | 1,57 | 1,48 | 1,53 | -1,61% | - |
| 13.05.2025 | 1,59 | 1,59 | 1,50 | 1,55 | -2,21% | - |
| 12.05.2025 | 1,45 | 1,59 | 1,42 | 1,59 | 9,69% | - |
| 09.05.2025 | 1,43 | 1,45 | 1,41 | 1,45 | 1,05% | - |
| 08.05.2025 | 1,41 | 1,44 | 1,39 | 1,43 | 1,42% | - |
| 07.05.2025 | 1,41 | 1,46 | 1,39 | 1,41 | -2,42% | - |
| 06.05.2025 | 1,37 | 1,46 | 1,37 | 1,45 | 5,86% | - |
| 05.05.2025 | 1,44 | 1,44 | 1,36 | 1,37 | -4,88% | - |
| 02.05.2025 | 1,32 | 1,44 | 1,32 | 1,44 | 3,61% | - |
| 30.04.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -1,77% | - |
| 29.04.2025 | 1,32 | 1,42 | 1,32 | 1,41 | 1,44% | - |
| 28.04.2025 | 1,30 | 1,43 | 1,30 | 1,39 | 1,83% | - |
| 25.04.2025 | 1,32 | 1,45 | 1,32 | 1,37 | -1,44% | - |
| 24.04.2025 | 1,31 | 1,39 | 1,31 | 1,39 | -0,72% | - |
| 23.04.2025 | 1,30 | 1,40 | 1,30 | 1,40 | 2,95% | - |
| 22.04.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 2,26% | - |
| 17.04.2025 | 1,26 | 1,33 | 1,26 | 1,33 | 0,76% | - |
| 16.04.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -2,23% | - |
| 15.04.2025 | 1,32 | 1,39 | 1,32 | 1,35 | -2,89% | - |
| 14.04.2025 | 1,29 | 1,39 | 1,29 | 1,39 | 1,84% | - |
| 11.04.2025 | 1,35 | 1,39 | 1,35 | 1,36 | 0,37% | - |
| 10.04.2025 | 1,37 | 1,45 | 1,35 | 1,36 | -0,73% | - |
| 09.04.2025 | 1,32 | 1,42 | 1,28 | 1,37 | 3,41% | - |
| 08.04.2025 | 1,18 | 1,38 | 1,18 | 1,32 | 6,45% | - |
| 07.04.2025 | 1,25 | 1,28 | 1,14 | 1,24 | -2,21% | - |
| 04.04.2025 | 1,35 | 1,45 | 1,09 | 1,27 | -12,73% | - |
| 03.04.2025 | 1,41 | 1,49 | 1,41 | 1,45 | 2,69% | - |
| 02.04.2025 | 1,42 | 1,49 | 1,41 | 1,42 | -4,07% | - |
| 01.04.2025 | 1,39 | 1,48 | 1,39 | 1,48 | 1,03% | - |
| 31.03.2025 | 1,41 | 1,50 | 1,41 | 1,46 | -1,55% | - |
| 28.03.2025 | 1,48 | 1,50 | 1,43 | 1,48 | 0,20% | - |
| 27.03.2025 | 1,48 | 1,52 | 1,47 | 1,48 | 0,14% | - |
| 26.03.2025 | 1,55 | 1,55 | 1,45 | 1,48 | -4,34% | - |
| 25.03.2025 | 1,53 | 1,55 | 1,51 | 1,55 | 1,11% | - |
| 24.03.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -0,97% | - |
| 21.03.2025 | 1,51 | 1,56 | 1,51 | 1,54 | 2,39% | - |
| 20.03.2025 | 1,47 | 1,55 | 1,47 | 1,51 | -0,53% | - |
| 19.03.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,33% | - |
| 18.03.2025 | 1,45 | 1,54 | 1,45 | 1,51 | -0,66% | - |
| 17.03.2025 | 1,47 | 1,56 | 1,46 | 1,52 | 3,54% | - |
| 14.03.2025 | 1,43 | 1,56 | 1,43 | 1,47 | -1,14% | - |
| 13.03.2025 | 1,45 | 1,52 | 1,45 | 1,49 | 2,41% | - |
| 12.03.2025 | 1,42 | 1,49 | 1,42 | 1,45 | 2,47% | - |
| 11.03.2025 | 1,34 | 1,46 | 1,34 | 1,42 | -1,05% | - |
| 10.03.2025 | 1,42 | 1,51 | 1,42 | 1,43 | 1,06% | - |
| 07.03.2025 | 1,44 | 1,50 | 1,35 | 1,42 | -1,74% | - |
| 06.03.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -3,36% | - |
| 05.03.2025 | 1,44 | 1,53 | 1,44 | 1,49 | 3,47% | - |
| 04.03.2025 | 1,50 | 1,53 | 1,44 | 1,44 | -4,32% | - |
| 03.03.2025 | 1,44 | 1,53 | 1,42 | 1,51 | -0,33% | - |
| 28.02.2025 | 1,51 | 1,58 | 1,47 | 1,51 | 0,00% | - |
| 27.02.2025 | 1,55 | 1,62 | 1,40 | 1,51 | -6,50% | - |
| 26.02.2025 | 1,53 | 1,62 | 1,46 | 1,62 | 5,90% | - |
| 25.02.2025 | 1,39 | 1,62 | 1,39 | 1,53 | 3,18% | - |
| 24.02.2025 | 1,57 | 1,62 | 1,39 | 1,48 | -8,65% | - |
| 21.02.2025 | 1,40 | 1,62 | 1,40 | 1,62 | 10,07% | - |
| 20.02.2025 | 1,40 | 1,50 | 1,40 | 1,47 | 1,52% | - |
| 19.02.2025 | 1,38 | 1,52 | 1,38 | 1,45 | -0,34% | - |
| 18.02.2025 | 1,45 | 1,53 | 1,40 | 1,45 | 0,55% | - |
| 17.02.2025 | 1,44 | 1,59 | 1,43 | 1,45 | -7,67% | - |
| 14.02.2025 | 1,44 | 1,58 | 1,42 | 1,57 | 5,53% | - |
| 13.02.2025 | 1,44 | 1,55 | 1,44 | 1,48 | 2,77% | - |
| 12.02.2025 | 1,41 | 1,54 | 1,41 | 1,44 | -1,16% | - |
| 11.02.2025 | 1,49 | 1,49 | 1,43 | 1,46 | -1,88% | - |
| 10.02.2025 | 1,49 | 1,54 | 1,43 | 1,49 | 0,34% | - |
| 07.02.2025 | 1,52 | 1,57 | 1,43 | 1,48 | -2,43% | - |
| 06.02.2025 | 1,51 | 1,78 | 1,44 | 1,52 | 0,46% | - |
| 05.02.2025 | 1,49 | 1,56 | 1,41 | 1,51 | 1,54% | - |
| 04.02.2025 | 1,41 | 1,51 | 1,41 | 1,49 | 5,30% | - |
| 03.02.2025 | 1,41 | 1,43 | 1,39 | 1,42 | 0,86% | - |
| 31.01.2025 | 1,31 | 1,40 | 1,31 | 1,40 | 2,41% | - |
| 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% | - |