15,384NOK
8,83%
Echtzeit-Aktienkurs BYGGMA ASA NK 0,26
Bid:
Ask:
Aktienkurse zur BYGGMA ASA NK 0,26 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 14,39 | 16,97 | 14,39 | 15,39 | 8,89% | - |
| 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% | - |
| 08.11.2024 | 15,88 | 15,93 | 15,16 | 15,43 | -5,41% | - |
| 06.11.2024 | 15,69 | 16,32 | 15,62 | 16,32 | 3,87% | - |
| 05.11.2024 | 16,21 | 16,21 | 14,67 | 15,71 | -3,04% | - |
| 04.11.2024 | 16,13 | 16,24 | 16,10 | 16,20 | 0,98% | - |
| 01.11.2024 | 16,17 | 16,17 | 15,86 | 16,04 | -0,56% | - |
| 31.10.2024 | 16,34 | 16,34 | 15,55 | 16,14 | -0,06% | - |
| 30.10.2024 | 16,30 | 16,40 | 15,95 | 16,15 | -1,43% | - |
| 29.10.2024 | 15,84 | 16,63 | 15,84 | 16,38 | 3,69% | - |
| 28.10.2024 | 16,35 | 16,38 | 15,79 | 15,80 | -4,02% | - |
| 25.10.2024 | 15,89 | 16,48 | 15,58 | 16,46 | 4,24% | - |
| 24.10.2024 | 16,34 | 16,47 | 15,59 | 15,79 | -4,07% | - |
| 23.10.2024 | 16,63 | 16,63 | 15,90 | 16,46 | -1,97% | - |
| 22.10.2024 | 16,68 | 16,80 | 16,41 | 16,79 | 0,25% | - |
| 21.10.2024 | 16,76 | 16,80 | 16,43 | 16,75 | -0,49% | - |
| 18.10.2024 | 16,35 | 16,88 | 16,33 | 16,83 | 3,26% | - |
| 17.10.2024 | 16,29 | 16,31 | 16,09 | 16,30 | 0,02% | - |
| 16.10.2024 | 16,30 | 16,47 | 16,18 | 16,30 | -0,84% | - |
| 15.10.2024 | 16,40 | 16,51 | 16,31 | 16,43 | -0,71% | - |
| 14.10.2024 | 16,38 | 16,55 | 16,18 | 16,55 | 0,82% | - |
| 11.10.2024 | 16,56 | 16,56 | 16,30 | 16,42 | -1,61% | - |
| 10.10.2024 | 16,71 | 16,71 | 15,98 | 16,69 | -1,32% | - |
| 09.10.2024 | 16,49 | 16,91 | 16,44 | 16,91 | 2,01% | - |
| 08.10.2024 | 16,83 | 16,94 | 16,57 | 16,57 | -1,42% | - |
| 07.10.2024 | 16,73 | 16,94 | 16,62 | 16,81 | 0,52% | - |
| 04.10.2024 | 16,78 | 16,86 | 16,70 | 16,73 | -0,88% | - |
| 03.10.2024 | 17,08 | 17,08 | 16,83 | 16,87 | -0,49% | - |
| 02.10.2024 | 17,05 | 17,09 | 16,53 | 16,96 | -0,70% | - |
| 01.10.2024 | 16,75 | 17,08 | 16,75 | 17,08 | 1,99% | - |
| 30.09.2024 | 17,13 | 17,13 | 16,59 | 16,74 | -2,28% | - |
| 27.09.2024 | 17,79 | 17,83 | 17,13 | 17,13 | -3,50% | - |
| 26.09.2024 | 17,77 | 17,77 | 17,69 | 17,76 | -0,13% | - |
| 25.09.2024 | 17,85 | 17,94 | 17,78 | 17,78 | -0,47% | - |
| 24.09.2024 | 17,78 | 17,86 | 17,78 | 17,86 | 0,90% | - |
| 23.09.2024 | 17,65 | 17,96 | 17,65 | 17,70 | 1,04% | - |
| 20.09.2024 | 18,01 | 18,11 | 17,52 | 17,52 | -2,91% | - |
| 19.09.2024 | 18,12 | 18,27 | 18,04 | 18,05 | 0,24% | - |
| 18.09.2024 | 17,89 | 18,01 | 17,77 | 18,01 | 0,53% | - |
| 17.09.2024 | 17,94 | 17,94 | 17,85 | 17,91 | -0,38% | - |
| 16.09.2024 | 18,06 | 18,07 | 17,90 | 17,98 | -0,56% | - |
| 13.09.2024 | 18,03 | 18,18 | 18,03 | 18,08 | 0,37% | - |
| 12.09.2024 | 17,88 | 18,10 | 17,61 | 18,01 | -0,03% | - |
| 11.09.2024 | 17,55 | 18,07 | 17,55 | 18,02 | 3,51% | - |
| 10.09.2024 | 17,42 | 17,82 | 17,40 | 17,41 | 0,04% | - |
| 09.09.2024 | 18,34 | 18,36 | 17,38 | 17,40 | -4,89% | - |
| 06.09.2024 | 17,81 | 18,30 | 17,81 | 18,29 | 3,68% | - |
| 05.09.2024 | 18,62 | 18,62 | 17,56 | 17,64 | -5,84% | - |
| 04.09.2024 | 18,15 | 18,74 | 18,15 | 18,74 | 3,70% | - |
| 03.09.2024 | 18,43 | 18,55 | 18,07 | 18,07 | -2,64% | - |
| 02.09.2024 | 18,79 | 18,79 | 18,56 | 18,56 | -1,75% | - |
| 30.08.2024 | 18,86 | 18,89 | 18,80 | 18,89 | -0,50% | - |
| 29.08.2024 | 18,71 | 18,99 | 18,59 | 18,99 | 1,46% | - |
| 28.08.2024 | 18,58 | 18,72 | 18,50 | 18,71 | 3,63% | - |
| 27.08.2024 | 18,51 | 18,51 | 17,12 | 18,06 | -2,44% | - |
| 26.08.2024 | 18,45 | 18,52 | 18,45 | 18,51 | 0,53% | - |
| 23.08.2024 | 18,41 | 18,43 | 18,35 | 18,41 | -0,09% | - |
| 22.08.2024 | 18,35 | 18,45 | 18,35 | 18,43 | 0,14% | - |
| 21.08.2024 | 18,10 | 18,57 | 18,10 | 18,40 | 1,68% | - |
| 20.08.2024 | 18,41 | 18,41 | 18,01 | 18,10 | -2,44% | - |
| 19.08.2024 | 18,86 | 18,86 | 18,54 | 18,55 | -1,86% | - |
| 16.08.2024 | 18,67 | 18,91 | 18,66 | 18,90 | 0,10% | - |
| 15.08.2024 | 18,87 | 18,89 | 18,66 | 18,89 | -0,14% | - |
| 14.08.2024 | 18,87 | 18,94 | 18,82 | 18,91 | -0,12% | - |
| 13.08.2024 | 18,64 | 18,94 | 18,62 | 18,94 | 1,40% | - |
| 12.08.2024 | 18,82 | 18,85 | 18,57 | 18,67 | -0,67% | - |
| 09.08.2024 | 18,51 | 18,81 | 18,51 | 18,80 | 1,85% | - |
| 08.08.2024 | 18,95 | 19,03 | 18,46 | 18,46 | -2,89% | - |
| 07.08.2024 | 18,63 | 19,01 | 18,63 | 19,01 | 1,54% | - |
| 06.08.2024 | 17,67 | 18,77 | 17,57 | 18,72 | 6,16% | - |
| 05.08.2024 | 18,19 | 18,58 | 17,50 | 17,63 | -6,48% | - |
| 02.08.2024 | 19,19 | 19,37 | 18,85 | 18,85 | -3,05% | - |
| 01.08.2024 | 19,50 | 19,50 | 19,40 | 19,45 | -0,74% | - |
| 31.07.2024 | 19,43 | 19,59 | 19,37 | 19,59 | 0,66% | - |
| 30.07.2024 | 19,04 | 19,46 | 18,97 | 19,46 | 1,98% | - |
| 29.07.2024 | 19,01 | 19,11 | 18,90 | 19,08 | 0,02% | - |
| 26.07.2024 | 19,08 | 19,15 | 19,07 | 19,08 | 0,11% | - |
| 25.07.2024 | 19,03 | 19,13 | 18,92 | 19,06 | 0,48% | - |
| 24.07.2024 | 18,77 | 18,97 | 18,77 | 18,97 | 0,62% | - |
| 23.07.2024 | 18,93 | 18,93 | 18,81 | 18,85 | -0,56% | - |
| 22.07.2024 | 18,67 | 18,96 | 18,61 | 18,96 | 1,57% | - |
| 19.07.2024 | 18,53 | 18,66 | 18,53 | 18,66 | 0,03% | - |
| 18.07.2024 | 18,58 | 18,68 | 18,57 | 18,66 | 0,34% | - |
| 17.07.2024 | 18,54 | 18,71 | 18,54 | 18,60 | -0,05% | - |