1,325€
9,05%
Echtzeit-Aktienkurs Byggma ASA
Bid:
Ask:
Aktienkurse zur Byggma ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 1,31 | 1,50 | 1,27 | 1,32 | 8,85% | - |
| 03.12.2024 | 1,27 | 1,40 | 1,22 | 1,22 | -3,95% | - |
| 02.12.2024 | 1,32 | 1,32 | 1,25 | 1,27 | -8,17% | - |
| 29.11.2024 | 1,42 | 1,42 | 1,26 | 1,38 | 3,77% | - |
| 28.11.2024 | 1,27 | 1,46 | 1,23 | 1,33 | 4,73% | - |
| 27.11.2024 | 1,26 | 1,38 | 1,22 | 1,27 | 1,20% | - |
| 26.11.2024 | 1,33 | 1,46 | 1,25 | 1,25 | -6,00% | - |
| 25.11.2024 | 1,30 | 1,48 | 1,30 | 1,33 | 2,90% | - |
| 22.11.2024 | 1,24 | 1,34 | 1,24 | 1,30 | -4,78% | - |
| 21.11.2024 | 1,30 | 1,36 | 1,28 | 1,36 | 4,82% | - |
| 20.11.2024 | 1,27 | 1,46 | 1,13 | 1,30 | 2,17% | - |
| 19.11.2024 | 1,26 | 1,28 | 1,22 | 1,27 | 0,79% | - |
| 18.11.2024 | 1,30 | 1,41 | 1,23 | 1,26 | -0,98% | - |
| 15.11.2024 | 1,28 | 1,44 | 1,20 | 1,27 | -0,78% | - |
| 14.11.2024 | 1,37 | 1,37 | 1,18 | 1,28 | -6,39% | - |
| 13.11.2024 | 1,16 | 1,50 | 1,16 | 1,37 | 5,38% | - |
| 12.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -11,56% | - |
| 11.11.2024 | 1,31 | 1,47 | 1,16 | 1,47 | 12,43% | - |
| 08.11.2024 | 1,36 | 1,36 | 1,28 | 1,31 | -5,60% | - |
| 07.11.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,36% | - |
| 06.11.2024 | 1,33 | 1,38 | 1,30 | 1,38 | 5,14% | - |
| 05.11.2024 | 1,35 | 1,36 | 1,20 | 1,31 | -3,49% | - |
| 04.11.2024 | 1,34 | 1,37 | 1,34 | 1,36 | 1,30% | - |
| 01.11.2024 | 1,36 | 1,38 | 1,28 | 1,34 | -1,29% | - |
| 31.10.2024 | 1,39 | 1,39 | 1,28 | 1,36 | -1,81% | - |
| 30.10.2024 | 1,38 | 1,39 | 1,32 | 1,39 | 0,73% | - |
| 29.10.2024 | 1,36 | 1,44 | 1,35 | 1,38 | 3,38% | - |
| 28.10.2024 | 1,37 | 1,39 | 1,32 | 1,33 | -4,49% | - |
| 25.10.2024 | 1,36 | 1,40 | 1,31 | 1,39 | 3,72% | - |
| 24.10.2024 | 1,39 | 1,40 | 1,32 | 1,34 | -3,07% | - |
| 23.10.2024 | 1,40 | 1,41 | 1,33 | 1,39 | -2,64% | - |
| 22.10.2024 | 1,40 | 1,42 | 1,38 | 1,42 | 0,53% | - |
| 21.10.2024 | 1,42 | 1,44 | 1,36 | 1,42 | -0,35% | - |
| 18.10.2024 | 1,37 | 1,44 | 1,37 | 1,42 | 1,97% | - |
| 17.10.2024 | 1,38 | 1,39 | 1,36 | 1,39 | 1,46% | - |
| 16.10.2024 | 1,37 | 1,41 | 1,37 | 1,37 | -1,61% | - |
| 15.10.2024 | 1,38 | 1,41 | 1,38 | 1,40 | -0,71% | - |
| 14.10.2024 | 1,40 | 1,42 | 1,34 | 1,41 | -0,18% | - |
| 11.10.2024 | 1,39 | 1,41 | 1,39 | 1,41 | -0,88% | - |
| 10.10.2024 | 1,39 | 1,42 | 1,34 | 1,42 | -0,87% | - |
| 09.10.2024 | 1,39 | 1,44 | 1,39 | 1,43 | 2,14% | - |
| 08.10.2024 | 1,44 | 1,45 | 1,40 | 1,40 | -2,77% | - |
| 07.10.2024 | 1,43 | 1,46 | 1,42 | 1,44 | 1,05% | - |
| 04.10.2024 | 1,44 | 1,45 | 1,43 | 1,43 | -0,87% | - |
| 03.10.2024 | 1,46 | 1,46 | 1,43 | 1,44 | -1,71% | - |
| 02.10.2024 | 1,46 | 1,47 | 1,42 | 1,47 | 0,51% | - |
| 01.10.2024 | 1,43 | 1,47 | 1,43 | 1,46 | 2,10% | - |
| 30.09.2024 | 1,46 | 1,46 | 1,39 | 1,43 | -2,23% | - |
| 27.09.2024 | 1,52 | 1,52 | 1,46 | 1,46 | -3,47% | - |
| 26.09.2024 | 1,51 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 25.09.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -1,47% | - |
| 24.09.2024 | 1,52 | 1,55 | 1,52 | 1,54 | 1,15% | - |
| 23.09.2024 | 1,56 | 1,56 | 1,51 | 1,52 | 1,68% | - |
| 20.09.2024 | 1,54 | 1,55 | 1,49 | 1,49 | -3,24% | - |
| 19.09.2024 | 1,57 | 1,57 | 1,53 | 1,54 | 0,82% | - |
| 18.09.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 0,49% | - |
| 17.09.2024 | 1,52 | 1,53 | 1,51 | 1,52 | 0,00% | - |
| 16.09.2024 | 1,54 | 1,54 | 1,50 | 1,52 | -0,49% | - |
| 13.09.2024 | 1,53 | 1,58 | 1,51 | 1,53 | 0,66% | - |
| 12.09.2024 | 1,51 | 1,52 | 1,45 | 1,52 | 1,00% | - |
| 11.09.2024 | 1,52 | 1,52 | 1,50 | 1,51 | 3,26% | - |
| 10.09.2024 | 1,46 | 1,55 | 1,46 | 1,46 | 0,17% | - |
| 09.09.2024 | 1,54 | 1,56 | 1,45 | 1,46 | -5,67% | - |
| 06.09.2024 | 1,50 | 1,56 | 1,49 | 1,54 | 3,18% | - |
| 05.09.2024 | 1,59 | 1,59 | 1,49 | 1,50 | -6,27% | - |
| 04.09.2024 | 1,55 | 1,60 | 1,52 | 1,60 | 4,42% | - |
| 03.09.2024 | 1,57 | 1,60 | 1,53 | 1,53 | -3,17% | - |
| 02.09.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -1,71% | - |
| 30.08.2024 | 1,62 | 1,62 | 1,57 | 1,61 | -1,98% | - |
| 29.08.2024 | 1,60 | 1,64 | 1,60 | 1,64 | 2,18% | - |
| 28.08.2024 | 1,57 | 1,65 | 1,57 | 1,60 | 1,75% | - |
| 27.08.2024 | 1,58 | 1,58 | 1,38 | 1,58 | 0,00% | - |
| 26.08.2024 | 1,58 | 1,58 | 1,57 | 1,58 | 0,16% | - |
| 23.08.2024 | 1,57 | 1,57 | 1,56 | 1,57 | 0,48% | - |
| 22.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 21.08.2024 | 1,55 | 1,59 | 1,55 | 1,58 | 1,61% | - |
| 20.08.2024 | 1,59 | 1,59 | 1,53 | 1,55 | -2,21% | - |
| 19.08.2024 | 1,59 | 1,61 | 1,57 | 1,59 | -0,94% | - |
| 16.08.2024 | 1,58 | 1,61 | 1,58 | 1,60 | -0,31% | - |
| 15.08.2024 | 1,59 | 1,61 | 1,57 | 1,61 | 0,00% | - |
| 14.08.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 0,00% | - |
| 13.08.2024 | 1,58 | 1,61 | 1,57 | 1,61 | 1,26% | - |
| 12.08.2024 | 1,61 | 1,61 | 1,52 | 1,59 | -0,31% | - |
| 09.08.2024 | 1,58 | 1,59 | 1,58 | 1,59 | 2,09% | - |
| 08.08.2024 | 1,62 | 1,63 | 1,56 | 1,56 | -3,71% | - |
| 07.08.2024 | 1,58 | 1,62 | 1,57 | 1,62 | 3,19% | - |
| 06.08.2024 | 1,48 | 1,58 | 1,44 | 1,57 | 7,55% | - |
| 05.08.2024 | 1,52 | 1,57 | 1,43 | 1,46 | -3,80% | - |
| 02.08.2024 | 1,65 | 1,65 | 1,52 | 1,52 | -8,32% | - |
| 01.08.2024 | 1,64 | 1,66 | 1,64 | 1,65 | -0,60% | - |
| 31.07.2024 | 1,64 | 1,67 | 1,64 | 1,66 | 1,22% | - |
| 30.07.2024 | 1,59 | 1,67 | 1,59 | 1,64 | 2,34% | - |
| 29.07.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 0,63% | - |
| 26.07.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,31% | - |
| 25.07.2024 | 1,59 | 1,60 | 1,57 | 1,59 | -0,16% | - |
| 24.07.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 1,27% | - |
| 23.07.2024 | 1,57 | 1,58 | 1,56 | 1,57 | -0,94% | - |
| 22.07.2024 | 1,57 | 1,60 | 1,56 | 1,59 | 0,79% | - |
| 19.07.2024 | 1,58 | 1,58 | 1,57 | 1,58 | -0,63% | - |
| 18.07.2024 | 1,58 | 1,60 | 1,58 | 1,59 | 0,16% | - |