16,007NOK
-3,47%
Echtzeit-Aktienkurs Byggma ASA
Bid:
Ask:
Aktienkurse zur Byggma ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,46 | 16,46 | 16,09 | 16,09 | -2,94% | - |
| 03.04.2025 | 16,29 | 16,64 | 16,29 | 16,58 | 2,97% | - |
| 02.04.2025 | 16,43 | 16,67 | 16,10 | 16,10 | -3,09% | - |
| 01.04.2025 | 16,57 | 16,72 | 16,57 | 16,62 | 0,07% | - |
| 31.03.2025 | 16,87 | 16,94 | 16,59 | 16,61 | 0,83% | - |
| 28.03.2025 | 16,85 | 16,90 | 16,11 | 16,47 | -2,06% | - |
| 27.03.2025 | 16,75 | 16,98 | 16,75 | 16,82 | 0,36% | - |
| 26.03.2025 | 17,39 | 17,39 | 16,72 | 16,76 | -4,22% | - |
| 25.03.2025 | 17,35 | 17,49 | 17,23 | 17,49 | 0,70% | - |
| 24.03.2025 | 17,55 | 17,55 | 17,37 | 17,37 | -1,27% | - |
| 21.03.2025 | 17,46 | 17,75 | 17,46 | 17,60 | 1,91% | - |
| 20.03.2025 | 17,42 | 17,74 | 17,27 | 17,27 | -1,13% | - |
| 19.03.2025 | 17,44 | 17,57 | 17,40 | 17,46 | 0,11% | - |
| 18.03.2025 | 17,45 | 17,61 | 17,34 | 17,45 | -0,38% | - |
| 17.03.2025 | 16,95 | 17,64 | 16,95 | 17,51 | 3,03% | - |
| 14.03.2025 | 17,39 | 17,70 | 16,72 | 17,00 | -1,37% | - |
| 13.03.2025 | 16,89 | 17,31 | 16,89 | 17,23 | 2,67% | - |
| 12.03.2025 | 16,69 | 17,04 | 16,69 | 16,78 | 1,67% | - |
| 11.03.2025 | 16,61 | 16,77 | 16,51 | 16,51 | -1,01% | - |
| 10.03.2025 | 16,82 | 17,42 | 16,60 | 16,68 | 2,20% | - |
| 07.03.2025 | 17,09 | 17,09 | 16,19 | 16,32 | -3,65% | - |
| 06.03.2025 | 17,31 | 17,31 | 16,93 | 16,94 | -3,30% | - |
| 05.03.2025 | 17,15 | 17,86 | 17,15 | 17,51 | 1,49% | - |
| 04.03.2025 | 17,63 | 17,86 | 17,26 | 17,26 | -2,26% | - |
| 03.03.2025 | 17,68 | 17,83 | 16,99 | 17,66 | -0,12% | - |
| 28.02.2025 | 17,89 | 18,26 | 17,68 | 17,68 | 0,22% | - |
| 27.02.2025 | 18,66 | 18,66 | 16,72 | 17,64 | -6,68% | - |
| 26.02.2025 | 17,67 | 18,91 | 17,12 | 18,90 | 6,43% | - |
| 25.02.2025 | 17,17 | 18,71 | 17,17 | 17,76 | 2,16% | - |
| 24.02.2025 | 18,40 | 18,40 | 17,38 | 17,38 | -3,63% | - |
| 21.02.2025 | 17,18 | 18,04 | 17,18 | 18,04 | 5,40% | - |
| 20.02.2025 | 16,80 | 17,12 | 16,79 | 17,12 | 1,89% | - |
| 19.02.2025 | 17,07 | 17,41 | 16,79 | 16,80 | -0,86% | - |
| 18.02.2025 | 17,16 | 17,51 | 16,65 | 16,94 | 0,86% | - |
| 17.02.2025 | 17,79 | 18,15 | 16,78 | 16,80 | -7,93% | - |
| 14.02.2025 | 16,96 | 18,25 | 16,61 | 18,25 | 5,53% | - |
| 13.02.2025 | 17,32 | 17,34 | 17,29 | 17,29 | 2,02% | - |
| 12.02.2025 | 16,74 | 17,58 | 16,63 | 16,95 | 0,89% | - |
| 11.02.2025 | 17,05 | 17,05 | 16,76 | 16,80 | -2,17% | - |
| 10.02.2025 | 17,43 | 17,56 | 16,75 | 17,17 | -1,11% | - |
| 07.02.2025 | 17,88 | 17,99 | 16,79 | 17,36 | -2,05% | - |
| 06.02.2025 | 17,59 | 20,51 | 17,09 | 17,73 | 0,91% | - |
| 05.02.2025 | 17,66 | 17,72 | 16,71 | 17,57 | 0,98% | - |
| 04.02.2025 | 16,80 | 17,53 | 16,80 | 17,40 | 4,91% | - |
| 03.02.2025 | 16,45 | 16,60 | 16,39 | 16,58 | 1,44% | - |
| 31.01.2025 | 15,95 | 16,40 | 15,90 | 16,35 | -0,06% | - |
| 30.01.2025 | 16,33 | 16,89 | 16,33 | 16,36 | 2,84% | - |
| 29.01.2025 | 16,27 | 16,99 | 15,91 | 15,91 | 0,18% | - |
| 28.01.2025 | 16,21 | 16,21 | 15,35 | 15,88 | -3,30% | - |
| 27.01.2025 | 16,34 | 16,71 | 16,34 | 16,42 | 0,32% | - |
| 24.01.2025 | 16,87 | 17,22 | 16,24 | 16,37 | -3,26% | - |
| 23.01.2025 | 16,94 | 17,52 | 16,87 | 16,92 | 0,61% | - |
| 22.01.2025 | 16,52 | 17,02 | 16,41 | 16,82 | 1,65% | - |
| 21.01.2025 | 17,31 | 18,08 | 16,44 | 16,55 | -7,05% | - |
| 20.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,93% | 87,00 |
| 17.01.2025 | 17,11 | 17,11 | 16,68 | 16,80 | -3,65% | - |
| 16.01.2025 | 17,16 | 17,80 | 17,16 | 17,44 | 4,74% | - |
| 15.01.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -2,10% | 87,00 |
| 14.01.2025 | 17,67 | 18,68 | 17,01 | 17,01 | -3,32% | - |
| 13.01.2025 | 18,37 | 18,44 | 17,54 | 17,59 | -4,50% | - |
| 10.01.2025 | 17,80 | 18,76 | 16,89 | 18,42 | 2,38% | - |
| 09.01.2025 | 16,41 | 18,17 | 16,24 | 17,99 | 8,74% | - |
| 08.01.2025 | 16,91 | 17,13 | 16,17 | 16,55 | -2,09% | - |
| 07.01.2025 | 16,42 | 17,48 | 16,33 | 16,90 | 1,38% | - |
| 06.01.2025 | 16,42 | 17,87 | 16,02 | 16,67 | -0,57% | - |
| 03.01.2025 | 16,51 | 17,17 | 16,51 | 16,77 | 2,26% | - |
| 02.01.2025 | 15,58 | 17,14 | 15,56 | 16,39 | 5,89% | - |
| 30.12.2024 | 15,17 | 16,33 | 15,17 | 15,48 | 2,26% | - |
| 27.12.2024 | 15,35 | 15,35 | 15,01 | 15,14 | -1,80% | - |
| 23.12.2024 | 15,64 | 15,64 | 15,42 | 15,42 | -1,87% | - |
| 20.12.2024 | 15,46 | 15,89 | 15,16 | 15,71 | 0,70% | - |
| 19.12.2024 | 15,28 | 15,61 | 15,20 | 15,60 | 2,07% | - |
| 18.12.2024 | 15,43 | 15,43 | 14,34 | 15,29 | -1,67% | - |
| 17.12.2024 | 15,35 | 15,76 | 15,23 | 15,55 | 0,25% | - |
| 16.12.2024 | 15,65 | 16,14 | 15,51 | 15,51 | -0,06% | - |
| 13.12.2024 | 16,08 | 16,56 | 15,36 | 15,52 | -2,52% | - |
| 12.12.2024 | 15,82 | 16,55 | 15,72 | 15,92 | 0,38% | - |
| 11.12.2024 | 15,42 | 15,88 | 15,42 | 15,86 | 3,48% | - |
| 10.12.2024 | 15,51 | 15,60 | 15,00 | 15,32 | -1,49% | - |
| 09.12.2024 | 15,14 | 15,70 | 15,14 | 15,56 | 2,79% | - |
| 06.12.2024 | 15,15 | 15,34 | 15,10 | 15,13 | 0,66% | - |
| 05.12.2024 | 15,10 | 15,10 | 14,97 | 15,03 | -2,30% | - |
| 04.12.2024 | 14,39 | 16,97 | 14,39 | 15,39 | 8,86% | - |
| 03.12.2024 | 14,75 | 15,89 | 14,13 | 14,14 | -4,10% | - |
| 02.12.2024 | 15,84 | 15,84 | 14,63 | 14,74 | -7,69% | - |
| 29.11.2024 | 15,69 | 16,11 | 15,69 | 15,97 | 1,29% | - |
| 28.11.2024 | 14,60 | 16,66 | 14,49 | 15,77 | 6,69% | - |
| 27.11.2024 | 14,67 | 15,56 | 14,39 | 14,78 | 0,89% | - |
| 26.11.2024 | 15,81 | 16,38 | 14,60 | 14,65 | -5,93% | - |
| 25.11.2024 | 15,38 | 16,89 | 15,38 | 15,57 | 3,80% | - |
| 22.11.2024 | 14,57 | 15,40 | 14,54 | 15,00 | -3,84% | - |
| 21.11.2024 | 15,11 | 15,60 | 14,96 | 15,60 | 4,33% | - |
| 20.11.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 1,19% | 1.871,00 |
| 19.11.2024 | 14,56 | 14,82 | 14,42 | 14,77 | 0,54% | - |
| 18.11.2024 | 14,94 | 16,23 | 14,40 | 14,70 | -0,82% | - |
| 15.11.2024 | 15,36 | 15,36 | 14,24 | 14,82 | -0,89% | - |
| 14.11.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -7,23% | 87,00 |
| 13.11.2024 | 14,94 | 17,20 | 14,20 | 16,12 | 5,51% | - |
| 12.11.2024 | 16,57 | 16,57 | 15,27 | 15,27 | -8,37% | - |
| 11.11.2024 | 15,38 | 16,67 | 14,43 | 16,67 | 8,00% | - |