14,262NOK
-6,26%
Echtzeit-Aktienkurs Byggma ASA
Bid:
Ask:
Aktienkurse zur Byggma ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,14 | 15,28 | 14,85 | 15,21 | 2,27% | - |
| 14.10.2025 | 15,24 | 15,53 | 13,05 | 14,88 | 1,51% | - |
| 13.10.2025 | 15,62 | 15,62 | 14,04 | 14,66 | -3,10% | - |
| 09.10.2025 | 15,75 | 15,75 | 15,12 | 15,12 | -4,84% | - |
| 08.10.2025 | 15,49 | 15,89 | 15,23 | 15,89 | 1,05% | - |
| 07.10.2025 | 15,73 | 15,76 | 15,65 | 15,73 | -0,77% | - |
| 06.10.2025 | 15,34 | 15,85 | 15,06 | 15,85 | 5,01% | - |
| 02.10.2025 | 15,12 | 15,25 | 15,05 | 15,09 | -0,75% | - |
| 01.10.2025 | 15,49 | 15,83 | 15,21 | 15,21 | -5,55% | - |
| 30.09.2025 | 16,31 | 16,31 | 15,85 | 16,10 | -3,16% | - |
| 29.09.2025 | 15,82 | 16,74 | 15,82 | 16,63 | 1,09% | - |
| 25.09.2025 | 16,22 | 16,48 | 16,13 | 16,45 | 2,84% | - |
| 24.09.2025 | 16,13 | 16,29 | 15,77 | 15,99 | 3,27% | - |
| 23.09.2025 | 16,27 | 16,30 | 15,18 | 15,49 | -2,75% | - |
| 22.09.2025 | 15,23 | 15,93 | 15,19 | 15,93 | 12,42% | - |
| 19.09.2025 | 14,29 | 14,29 | 14,17 | 14,17 | -1,34% | - |
| 18.09.2025 | 14,96 | 14,96 | 14,33 | 14,36 | -3,24% | - |
| 17.09.2025 | 15,29 | 15,36 | 14,24 | 14,84 | -3,04% | - |
| 16.09.2025 | 15,73 | 15,89 | 14,62 | 15,30 | -1,94% | - |
| 15.09.2025 | 15,66 | 15,69 | 15,43 | 15,61 | -10,28% | - |
| 11.09.2025 | 18,02 | 18,02 | 17,32 | 17,39 | -3,98% | - |
| 10.09.2025 | 17,65 | 18,31 | 17,64 | 18,12 | -0,74% | - |
| 09.09.2025 | 18,24 | 18,25 | 18,24 | 18,25 | -0,09% | - |
| 08.09.2025 | 18,19 | 18,28 | 17,88 | 18,27 | -0,64% | - |
| 05.09.2025 | 18,20 | 18,38 | 18,19 | 18,38 | -0,44% | - |
| 04.09.2025 | 18,09 | 18,47 | 18,06 | 18,47 | 1,96% | - |
| 03.09.2025 | 18,16 | 18,17 | 18,11 | 18,11 | -0,95% | - |
| 02.09.2025 | 18,39 | 18,39 | 18,26 | 18,28 | -1,38% | - |
| 01.09.2025 | 18,43 | 18,54 | 18,43 | 18,54 | 0,77% | - |
| 29.08.2025 | 18,34 | 18,43 | 18,34 | 18,40 | -0,03% | - |
| 28.08.2025 | 18,43 | 18,43 | 18,39 | 18,40 | -0,22% | - |
| 27.08.2025 | 18,55 | 18,55 | 18,44 | 18,44 | -0,79% | - |
| 26.08.2025 | 18,44 | 18,59 | 18,44 | 18,59 | 0,17% | - |
| 25.08.2025 | 18,41 | 18,56 | 18,39 | 18,56 | 0,27% | - |
| 22.08.2025 | 18,44 | 18,51 | 18,33 | 18,51 | 0,28% | - |
| 21.08.2025 | 18,07 | 18,46 | 18,06 | 18,46 | -0,55% | - |
| 20.08.2025 | 18,56 | 18,58 | 18,49 | 18,56 | -0,58% | - |
| 19.08.2025 | 18,63 | 18,68 | 18,63 | 18,67 | 1,18% | - |
| 18.08.2025 | 18,38 | 18,45 | 18,38 | 18,45 | -0,37% | - |
| 15.08.2025 | 18,63 | 18,64 | 18,52 | 18,52 | -0,27% | - |
| 14.08.2025 | 18,59 | 18,72 | 18,56 | 18,57 | -0,81% | - |
| 13.08.2025 | 18,59 | 18,73 | 18,51 | 18,72 | 1,09% | - |
| 12.08.2025 | 18,43 | 18,52 | 18,38 | 18,52 | 0,38% | - |
| 11.08.2025 | 18,43 | 18,47 | 18,42 | 18,45 | -1,07% | - |
| 08.08.2025 | 18,69 | 18,69 | 18,64 | 18,65 | 0,16% | - |
| 07.08.2025 | 18,26 | 18,77 | 18,26 | 18,62 | -0,73% | - |
| 06.08.2025 | 18,80 | 18,87 | 18,75 | 18,75 | 0,65% | - |
| 05.08.2025 | 18,52 | 18,63 | 17,98 | 18,63 | -0,19% | - |
| 04.08.2025 | 18,24 | 18,77 | 17,98 | 18,67 | 2,36% | - |
| 01.08.2025 | 18,68 | 18,68 | 18,21 | 18,24 | -2,46% | - |
| 31.07.2025 | 18,26 | 18,72 | 18,26 | 18,70 | 1,50% | - |
| 30.07.2025 | 18,15 | 18,42 | 18,15 | 18,42 | -0,39% | - |
| 29.07.2025 | 18,67 | 18,67 | 18,15 | 18,49 | -2,26% | - |
| 28.07.2025 | 18,11 | 18,93 | 18,11 | 18,92 | 5,20% | - |
| 25.07.2025 | 18,21 | 18,31 | 17,98 | 17,98 | -3,19% | - |
| 24.07.2025 | 18,00 | 18,62 | 17,95 | 18,58 | 1,03% | - |
| 23.07.2025 | 17,96 | 18,40 | 17,96 | 18,39 | 0,30% | - |
| 22.07.2025 | 18,81 | 18,81 | 18,10 | 18,33 | 0,00% | - |
| 21.07.2025 | 18,11 | 18,37 | 18,09 | 18,33 | -2,53% | - |
| 18.07.2025 | 18,46 | 18,87 | 18,21 | 18,81 | 2,06% | - |
| 17.07.2025 | 19,18 | 19,19 | 18,42 | 18,43 | -3,11% | - |
| 16.07.2025 | 19,15 | 19,19 | 18,93 | 19,02 | -0,98% | - |
| 15.07.2025 | 18,90 | 19,24 | 18,74 | 19,21 | 1,59% | - |
| 14.07.2025 | 18,86 | 19,20 | 18,62 | 18,90 | -0,67% | - |
| 11.07.2025 | 18,70 | 19,07 | 18,68 | 19,03 | 1,25% | - |
| 10.07.2025 | 18,60 | 18,85 | 18,34 | 18,80 | 0,17% | - |
| 09.07.2025 | 18,39 | 19,11 | 18,14 | 18,76 | 2,79% | - |
| 08.07.2025 | 18,25 | 18,29 | 18,05 | 18,26 | 0,18% | - |
| 07.07.2025 | 18,49 | 18,52 | 18,09 | 18,22 | -1,00% | - |
| 04.07.2025 | 18,22 | 18,44 | 18,08 | 18,41 | 0,08% | - |
| 03.07.2025 | 18,11 | 18,39 | 18,11 | 18,39 | 2,00% | - |
| 02.07.2025 | 18,11 | 18,12 | 18,02 | 18,03 | -0,30% | - |
| 01.07.2025 | 17,99 | 18,09 | 17,99 | 18,09 | 2,00% | - |
| 30.06.2025 | 18,16 | 18,17 | 17,73 | 17,73 | -2,18% | - |
| 27.06.2025 | 17,96 | 18,13 | 17,83 | 18,13 | -0,03% | - |
| 26.06.2025 | 17,82 | 18,14 | 17,82 | 18,13 | 1,52% | - |
| 25.06.2025 | 18,01 | 18,46 | 17,86 | 17,86 | -1,42% | - |
| 24.06.2025 | 18,25 | 18,25 | 17,88 | 18,12 | -1,23% | - |
| 23.06.2025 | 18,38 | 18,38 | 18,02 | 18,35 | -1,01% | - |
| 20.06.2025 | 18,71 | 18,87 | 18,30 | 18,53 | -0,19% | - |
| 19.06.2025 | 18,31 | 18,58 | 18,31 | 18,57 | 1,30% | - |
| 18.06.2025 | 18,63 | 18,65 | 18,29 | 18,33 | -1,14% | - |
| 17.06.2025 | 18,51 | 18,56 | 18,51 | 18,54 | -0,06% | - |
| 16.06.2025 | 18,29 | 18,84 | 18,29 | 18,55 | 0,29% | - |
| 13.06.2025 | 18,50 | 18,60 | 18,46 | 18,50 | 0,70% | - |
| 12.06.2025 | 18,69 | 18,69 | 18,35 | 18,37 | -2,70% | - |
| 11.06.2025 | 18,30 | 18,97 | 18,30 | 18,88 | 2,14% | - |
| 10.06.2025 | 18,42 | 18,49 | 18,27 | 18,48 | -0,35% | - |
| 09.06.2025 | 18,44 | 18,55 | 18,44 | 18,55 | -2,47% | - |
| 06.06.2025 | 18,29 | 19,02 | 18,29 | 19,02 | 4,37% | - |
| 05.06.2025 | 18,48 | 18,48 | 18,19 | 18,22 | -0,77% | - |
| 04.06.2025 | 18,39 | 18,40 | 18,20 | 18,36 | 0,22% | - |
| 03.06.2025 | 18,12 | 18,47 | 18,11 | 18,32 | 1,83% | - |
| 02.06.2025 | 17,96 | 18,04 | 17,73 | 17,99 | -0,97% | - |
| 30.05.2025 | 17,90 | 18,59 | 17,90 | 18,17 | 1,76% | - |
| 29.05.2025 | 17,83 | 17,85 | 17,83 | 17,85 | -0,37% | - |
| 28.05.2025 | 18,07 | 18,57 | 17,92 | 17,92 | 0,10% | - |
| 27.05.2025 | 18,92 | 19,03 | 17,86 | 17,90 | -4,95% | - |
| 26.05.2025 | 18,72 | 18,91 | 18,72 | 18,83 | 1,35% | - |
| 23.05.2025 | 19,37 | 20,21 | 18,58 | 18,58 | -2,25% | - |