1,630€
-3,55%
Echtzeit-Aktienkurs Byggma ASA
Bid:
Ask:
Aktienkurse zur Byggma ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,79 | 1,83 | 1,63 | 1,63 | -3,55% | - |
| 16.04.2026 | 1,81 | 1,85 | 1,69 | 1,69 | -1,74% | - |
| 15.04.2026 | 1,67 | 1,91 | 1,66 | 1,72 | 8,18% | - |
| 14.04.2026 | 1,68 | 1,70 | 1,59 | 1,59 | 0,00% | - |
| 13.04.2026 | 1,53 | 1,68 | 1,53 | 1,59 | 9,66% | - |
| 10.04.2026 | 1,52 | 1,58 | 1,45 | 1,45 | 0,69% | - |
| 09.04.2026 | 1,54 | 1,54 | 1,44 | 1,44 | -1,37% | - |
| 08.04.2026 | 1,51 | 1,54 | 1,46 | 1,46 | 2,10% | - |
| 07.04.2026 | 1,51 | 1,53 | 1,43 | 1,43 | 0,70% | - |
| 02.04.2026 | 1,50 | 1,51 | 1,42 | 1,42 | -2,07% | - |
| 01.04.2026 | 1,51 | 1,53 | 1,45 | 1,45 | 1,40% | - |
| 31.03.2026 | 1,47 | 1,51 | 1,43 | 1,43 | 2,88% | - |
| 30.03.2026 | 1,47 | 1,50 | 1,39 | 1,39 | 0,00% | - |
| 27.03.2026 | 1,47 | 1,49 | 1,38 | 1,39 | 0,00% | - |
| 26.03.2026 | 1,47 | 1,49 | 1,39 | 1,39 | 0,00% | - |
| 25.03.2026 | 1,36 | 1,48 | 1,32 | 1,39 | 7,75% | - |
| 24.03.2026 | 1,38 | 1,45 | 1,29 | 1,29 | -1,53% | - |
| 23.03.2026 | 1,41 | 1,47 | 1,31 | 1,31 | -2,24% | - |
| 20.03.2026 | 1,50 | 1,52 | 1,34 | 1,34 | -5,63% | - |
| 19.03.2026 | 1,50 | 1,53 | 1,42 | 1,42 | 0,00% | - |
| 18.03.2026 | 1,49 | 1,54 | 1,42 | 1,42 | 0,71% | - |
| 17.03.2026 | 1,49 | 1,54 | 1,41 | 1,41 | 0,00% | - |
| 16.03.2026 | 1,45 | 1,55 | 1,41 | 1,41 | 0,71% | - |
| 13.03.2026 | 1,51 | 1,52 | 1,40 | 1,40 | -6,35% | - |
| 12.03.2026 | 1,51 | 1,53 | 1,49 | 1,50 | -1,97% | - |
| 11.03.2026 | 1,51 | 1,53 | 1,44 | 1,53 | 2,01% | - |
| 10.03.2026 | 1,43 | 1,50 | 1,39 | 1,50 | 6,03% | - |
| 09.03.2026 | 1,44 | 1,50 | 1,41 | 1,41 | 0,00% | - |
| 06.03.2026 | 1,46 | 1,47 | 1,38 | 1,41 | 0,71% | - |
| 05.03.2026 | 1,49 | 1,49 | 1,40 | 1,40 | -3,78% | - |
| 04.03.2026 | 1,50 | 1,51 | 1,41 | 1,46 | -2,68% | - |
| 03.03.2026 | 1,48 | 1,65 | 1,35 | 1,50 | 6,79% | - |
| 02.03.2026 | 1,52 | 1,61 | 1,40 | 1,40 | 0,72% | - |
| 27.02.2026 | 1,51 | 1,51 | 1,39 | 1,39 | 5,30% | - |
| 26.02.2026 | 1,49 | 1,49 | 1,31 | 1,32 | 2,33% | - |
| 25.02.2026 | 1,49 | 1,49 | 1,23 | 1,29 | 0,00% | - |
| 24.02.2026 | 1,48 | 1,48 | 1,29 | 1,29 | 1,57% | - |
| 23.02.2026 | 1,47 | 1,48 | 1,27 | 1,27 | 0,79% | - |
| 20.02.2026 | 1,44 | 1,44 | 1,23 | 1,26 | 1,20% | - |
| 19.02.2026 | 1,53 | 1,53 | 1,18 | 1,25 | 0,40% | - |
| 18.02.2026 | 1,30 | 1,40 | 1,24 | 1,24 | 1,64% | - |
| 17.02.2026 | 1,24 | 1,29 | 1,19 | 1,22 | -2,01% | - |
| 16.02.2026 | 1,29 | 1,29 | 1,19 | 1,25 | -1,19% | - |
| 13.02.2026 | 1,28 | 1,29 | 1,20 | 1,26 | 4,13% | - |
| 12.02.2026 | 1,29 | 1,30 | 1,21 | 1,21 | -5,84% | - |
| 11.02.2026 | 1,31 | 1,32 | 1,29 | 1,29 | -1,91% | - |
| 10.02.2026 | 1,22 | 1,33 | 1,22 | 1,31 | 0,38% | - |
| 09.02.2026 | 1,26 | 1,31 | 1,22 | 1,31 | 8,75% | - |
| 06.02.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -8,05% | - |
| 05.02.2026 | 1,30 | 1,31 | 1,16 | 1,31 | 0,38% | - |
| 04.02.2026 | 1,24 | 1,31 | 1,23 | 1,30 | 2,36% | - |
| 03.02.2026 | 1,23 | 1,29 | 1,23 | 1,27 | -1,55% | - |
| 02.02.2026 | 1,25 | 1,30 | 1,20 | 1,29 | 2,38% | - |
| 30.01.2026 | 1,24 | 1,26 | 1,22 | 1,26 | 2,02% | - |
| 29.01.2026 | 1,23 | 1,25 | 1,20 | 1,24 | 0,41% | - |
| 28.01.2026 | 1,25 | 1,26 | 1,22 | 1,23 | -1,60% | - |
| 27.01.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 0,81% | - |
| 26.01.2026 | 1,24 | 1,27 | 1,19 | 1,24 | 5,08% | - |
| 23.01.2026 | 1,24 | 1,26 | 1,18 | 1,18 | 0,85% | - |
| 22.01.2026 | 1,25 | 1,25 | 1,17 | 1,17 | -5,65% | - |
| 21.01.2026 | 1,27 | 1,27 | 1,21 | 1,24 | 3,33% | - |
| 20.01.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -3,23% | - |
| 19.01.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 4,20% | - |
| 16.01.2026 | 1,26 | 1,29 | 1,19 | 1,19 | -6,30% | - |
| 15.01.2026 | 1,27 | 1,29 | 1,25 | 1,27 | 1,20% | - |
| 14.01.2026 | 1,13 | 1,30 | 1,13 | 1,26 | 8,19% | - |
| 13.01.2026 | 1,11 | 1,25 | 1,11 | 1,16 | 0,00% | - |
| 12.01.2026 | 1,13 | 1,23 | 1,13 | 1,16 | 0,00% | - |
| 09.01.2026 | 1,12 | 1,27 | 1,12 | 1,16 | 3,57% | - |
| 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% | - |