1,225€
9,38%
Echtzeit-Aktienkurs Byggma ASA
Bid:
Ask:
Aktienkurse zur Byggma ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,12 | 1,27 | 1,12 | 1,23 | 9,38% | - |
| 08.01.2026 | 1,11 | 1,23 | 1,11 | 1,12 | -2,61% | - |
| 07.01.2026 | 1,12 | 1,24 | 1,12 | 1,15 | 1,77% | - |
| 06.01.2026 | 1,12 | 1,23 | 1,12 | 1,13 | 0,00% | - |
| 05.01.2026 | 1,12 | 1,25 | 1,12 | 1,13 | -4,24% | - |
| 02.01.2026 | 1,25 | 1,25 | 1,12 | 1,18 | 1,72% | - |
| 30.12.2025 | 1,23 | 1,23 | 1,09 | 1,16 | -0,85% | - |
| 29.12.2025 | 1,14 | 1,24 | 1,13 | 1,17 | 0,00% | - |
| 23.12.2025 | 1,08 | 1,22 | 1,08 | 1,17 | 3,54% | - |
| 22.12.2025 | 1,20 | 1,23 | 1,13 | 1,13 | -0,88% | - |
| 17.12.2025 | 1,20 | 1,22 | 1,14 | 1,14 | 0,88% | - |
| 09.12.2025 | 1,20 | 1,23 | 1,13 | 1,13 | -0,88% | - |
| 08.12.2025 | 1,26 | 1,27 | 1,14 | 1,14 | 0,00% | - |
| 05.12.2025 | 1,17 | 1,20 | 1,14 | 1,14 | 1,79% | - |
| 04.12.2025 | 1,19 | 1,19 | 1,12 | 1,12 | -0,88% | - |
| 03.12.2025 | 1,03 | 1,22 | 1,01 | 1,13 | -1,74% | - |
| 02.12.2025 | 1,19 | 1,22 | 1,15 | 1,15 | 0,00% | - |
| 01.12.2025 | 1,28 | 1,33 | 1,15 | 1,15 | -0,86% | - |
| 28.11.2025 | 1,20 | 1,20 | 1,15 | 1,16 | 0,87% | - |
| 27.11.2025 | 1,16 | 1,21 | 1,15 | 1,15 | 0,88% | - |
| 26.11.2025 | 1,19 | 1,22 | 1,14 | 1,14 | 1,79% | - |
| 25.11.2025 | 1,18 | 1,23 | 1,12 | 1,12 | -1,75% | - |
| 24.11.2025 | 1,19 | 1,31 | 1,14 | 1,14 | 0,88% | - |
| 21.11.2025 | 1,16 | 1,22 | 1,13 | 1,13 | 0,89% | - |
| 20.11.2025 | 1,13 | 1,18 | 1,12 | 1,12 | -0,88% | - |
| 19.11.2025 | 1,19 | 1,22 | 1,10 | 1,13 | 0,00% | - |
| 18.11.2025 | 1,20 | 1,22 | 1,10 | 1,13 | -2,59% | - |
| 17.11.2025 | 1,21 | 1,23 | 1,16 | 1,16 | 1,75% | - |
| 14.11.2025 | 1,23 | 1,23 | 1,14 | 1,14 | -1,72% | - |
| 13.11.2025 | 1,22 | 1,23 | 1,16 | 1,16 | -1,69% | - |
| 12.11.2025 | 1,25 | 1,28 | 1,18 | 1,18 | -1,67% | - |
| 11.11.2025 | 1,21 | 1,31 | 1,19 | 1,20 | 15,38% | - |
| 10.11.2025 | 1,18 | 1,29 | 1,04 | 1,04 | -11,11% | - |
| 07.11.2025 | 1,17 | 1,25 | 1,17 | 1,17 | 3,54% | - |
| 06.11.2025 | 1,21 | 1,21 | 1,13 | 1,13 | -1,74% | - |
| 05.11.2025 | 1,20 | 1,21 | 1,15 | 1,15 | 0,00% | - |
| 04.11.2025 | 1,20 | 1,21 | 1,15 | 1,15 | -0,86% | - |
| 03.11.2025 | 1,21 | 1,24 | 1,16 | 1,16 | 0,87% | - |
| 31.10.2025 | 1,22 | 1,23 | 1,15 | 1,15 | -2,54% | - |
| 30.10.2025 | 1,21 | 1,24 | 1,16 | 1,18 | 1,72% | - |
| 29.10.2025 | 1,14 | 1,25 | 1,09 | 1,16 | 3,57% | - |
| 28.10.2025 | 1,21 | 1,21 | 1,09 | 1,12 | 9,80% | - |
| 27.10.2025 | 1,16 | 1,24 | 1,02 | 1,02 | -8,11% | - |
| 24.10.2025 | 1,22 | 1,24 | 1,11 | 1,11 | -3,48% | - |
| 23.10.2025 | 1,26 | 1,26 | 1,15 | 1,15 | -4,17% | - |
| 22.10.2025 | 1,25 | 1,26 | 1,20 | 1,20 | -0,83% | - |
| 21.10.2025 | 1,24 | 1,27 | 1,21 | 1,21 | -1,63% | - |
| 20.10.2025 | 1,29 | 1,29 | 1,23 | 1,23 | 0,82% | - |
| 17.10.2025 | 1,22 | 1,32 | 1,09 | 1,22 | 0,83% | - |
| 16.10.2025 | 1,32 | 1,33 | 1,21 | 1,21 | 0,00% | - |
| 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% | - |