1,365€
-1,09%
Echtzeit-Aktienkurs Byggma ASA
Bid:
Ask:
Aktienkurse zur Byggma ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,37 | 1,45 | 1,37 | 1,37 | -1,09% | - |
| 24.04.2025 | 1,37 | 1,39 | 1,37 | 1,38 | -0,72% | - |
| 23.04.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 2,58% | - |
| 22.04.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,26% | - |
| 17.04.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,76% | - |
| 16.04.2025 | 1,33 | 1,33 | 1,31 | 1,32 | -2,95% | - |
| 15.04.2025 | 1,35 | 1,39 | 1,34 | 1,36 | -2,17% | - |
| 14.04.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 1,84% | - |
| 11.04.2025 | 1,39 | 1,39 | 1,36 | 1,36 | 1,12% | - |
| 10.04.2025 | 1,42 | 1,45 | 1,35 | 1,35 | 1,13% | - |
| 09.04.2025 | 1,28 | 1,42 | 1,28 | 1,33 | -0,37% | - |
| 08.04.2025 | 1,18 | 1,38 | 1,18 | 1,34 | 7,66% | - |
| 07.04.2025 | 1,25 | 1,28 | 1,14 | 1,24 | -1,78% | - |
| 04.04.2025 | 1,43 | 1,43 | 1,09 | 1,26 | -13,08% | - |
| 03.04.2025 | 1,49 | 1,49 | 1,45 | 1,45 | 2,65% | - |
| 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% | - |