1,410€
-0,35%
Echtzeit-Aktienkurs Byggma ASA
Bid:
Ask:
Aktienkurse zur Byggma ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 1,43 | 1,49 | 1,42 | 1,42 | -3,74% | - |
01.04.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,68% | - |
31.03.2025 | 1,49 | 1,50 | 1,45 | 1,46 | -1,68% | - |
28.03.2025 | 1,50 | 1,50 | 1,43 | 1,49 | 0,34% | - |
27.03.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 0,17% | - |
26.03.2025 | 1,55 | 1,55 | 1,45 | 1,48 | -4,37% | - |
25.03.2025 | 1,53 | 1,55 | 1,51 | 1,55 | 1,15% | - |
24.03.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -0,81% | - |
21.03.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 2,33% | - |
20.03.2025 | 1,53 | 1,55 | 1,50 | 1,51 | -0,66% | - |
19.03.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,33% | - |
18.03.2025 | 1,51 | 1,54 | 1,50 | 1,51 | -0,66% | - |
17.03.2025 | 1,46 | 1,56 | 1,46 | 1,52 | 3,75% | - |
14.03.2025 | 1,49 | 1,56 | 1,43 | 1,47 | -1,35% | - |
13.03.2025 | 1,45 | 1,52 | 1,45 | 1,49 | 2,59% | - |
12.03.2025 | 1,47 | 1,49 | 1,43 | 1,45 | 2,66% | - |
11.03.2025 | 1,43 | 1,46 | 1,41 | 1,41 | -1,23% | - |
10.03.2025 | 1,42 | 1,51 | 1,42 | 1,43 | 1,06% | - |
07.03.2025 | 1,50 | 1,50 | 1,35 | 1,41 | -1,91% | - |
06.03.2025 | 1,44 | 1,45 | 1,44 | 1,44 | -3,03% | - |
05.03.2025 | 1,44 | 1,53 | 1,44 | 1,49 | 3,13% | - |
04.03.2025 | 1,50 | 1,53 | 1,44 | 1,44 | -4,48% | - |
03.03.2025 | 1,53 | 1,53 | 1,42 | 1,51 | 0,00% | - |
28.02.2025 | 1,56 | 1,58 | 1,47 | 1,51 | -0,17% | - |
27.02.2025 | 1,62 | 1,62 | 1,40 | 1,51 | -6,50% | - |
26.02.2025 | 1,53 | 1,62 | 1,46 | 1,62 | 5,73% | - |
25.02.2025 | 1,48 | 1,62 | 1,47 | 1,53 | 3,21% | - |
24.02.2025 | 1,53 | 1,56 | 1,48 | 1,48 | -8,64% | - |
21.02.2025 | 1,50 | 1,62 | 1,50 | 1,62 | 10,20% | - |
20.02.2025 | 1,45 | 1,50 | 1,45 | 1,47 | 1,38% | - |
19.02.2025 | 1,51 | 1,52 | 1,44 | 1,45 | -0,17% | - |
18.02.2025 | 1,53 | 1,53 | 1,40 | 1,45 | 0,52% | - |
17.02.2025 | 1,57 | 1,59 | 1,43 | 1,45 | -7,67% | - |
14.02.2025 | 1,42 | 1,58 | 1,42 | 1,57 | 5,74% | - |
13.02.2025 | 1,44 | 1,55 | 1,44 | 1,48 | 2,25% | - |
12.02.2025 | 1,46 | 1,54 | 1,41 | 1,45 | -0,86% | - |
11.02.2025 | 1,49 | 1,49 | 1,43 | 1,46 | -1,85% | - |
10.02.2025 | 1,53 | 1,54 | 1,43 | 1,49 | 0,34% | - |
07.02.2025 | 1,57 | 1,57 | 1,43 | 1,48 | -2,47% | - |
06.02.2025 | 1,51 | 1,78 | 1,44 | 1,52 | 0,50% | - |
05.02.2025 | 1,56 | 1,56 | 1,41 | 1,51 | 1,51% | - |
04.02.2025 | 1,47 | 1,51 | 1,47 | 1,49 | 5,49% | - |
03.02.2025 | 1,41 | 1,43 | 1,39 | 1,41 | 0,71% | - |
31.01.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 2,19% | - |
30.01.2025 | 1,46 | 1,46 | 1,37 | 1,37 | 1,48% | - |
29.01.2025 | 1,45 | 1,47 | 1,35 | 1,35 | 0,37% | - |
28.01.2025 | 1,40 | 1,40 | 1,30 | 1,35 | -3,58% | - |
27.01.2025 | 1,42 | 1,44 | 1,36 | 1,40 | 0,54% | - |
24.01.2025 | 1,47 | 1,49 | 1,38 | 1,39 | -3,30% | - |
23.01.2025 | 1,48 | 1,52 | 1,41 | 1,44 | 0,35% | - |
22.01.2025 | 1,40 | 1,46 | 1,37 | 1,43 | 2,14% | - |
21.01.2025 | 1,44 | 1,55 | 1,36 | 1,40 | -5,56% | - |
20.01.2025 | 1,46 | 1,52 | 1,40 | 1,49 | 3,66% | - |
17.01.2025 | 1,41 | 1,45 | 1,41 | 1,43 | -3,86% | - |
16.01.2025 | 1,52 | 1,56 | 1,47 | 1,49 | 3,29% | - |
15.01.2025 | 1,44 | 1,48 | 1,40 | 1,44 | -0,52% | - |
14.01.2025 | 1,54 | 1,61 | 1,42 | 1,45 | -3,49% | - |
13.01.2025 | 1,57 | 1,62 | 1,48 | 1,50 | -3,99% | - |
10.01.2025 | 1,45 | 1,61 | 1,42 | 1,57 | 2,12% | - |
09.01.2025 | 1,39 | 1,56 | 1,37 | 1,53 | 8,69% | - |
08.01.2025 | 1,44 | 1,47 | 1,36 | 1,41 | -1,57% | - |
07.01.2025 | 1,42 | 1,51 | 1,38 | 1,43 | 0,70% | - |
06.01.2025 | 1,42 | 1,55 | 1,36 | 1,42 | 0,53% | - |
03.01.2025 | 1,45 | 1,49 | 1,41 | 1,42 | 0,89% | - |
02.01.2025 | 1,32 | 1,51 | 1,32 | 1,40 | 6,65% | - |
30.12.2024 | 1,29 | 1,38 | 1,29 | 1,32 | 2,73% | - |
27.12.2024 | 1,30 | 1,30 | 1,26 | 1,28 | -1,92% | - |
23.12.2024 | 1,30 | 1,33 | 1,30 | 1,31 | -2,06% | - |
20.12.2024 | 1,28 | 1,35 | 1,25 | 1,33 | 1,14% | - |
19.12.2024 | 1,31 | 1,33 | 1,27 | 1,32 | 1,35% | - |
18.12.2024 | 1,30 | 1,31 | 1,20 | 1,30 | -1,33% | - |
17.12.2024 | 1,28 | 1,42 | 1,28 | 1,32 | -0,19% | - |
16.12.2024 | 1,38 | 1,39 | 1,32 | 1,32 | -0,56% | - |
13.12.2024 | 1,37 | 1,45 | 1,31 | 1,33 | -2,93% | - |
12.12.2024 | 1,35 | 1,42 | 1,34 | 1,37 | 0,92% | - |
11.12.2024 | 1,33 | 1,40 | 1,32 | 1,36 | 3,83% | - |
10.12.2024 | 1,33 | 1,34 | 1,28 | 1,31 | -1,32% | - |
09.12.2024 | 1,33 | 1,35 | 1,30 | 1,32 | 2,92% | - |
06.12.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -0,19% | - |
05.12.2024 | 1,28 | 1,31 | 1,28 | 1,29 | -2,65% | - |
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% | - |