18,407NOK
0,08%
Echtzeit-Aktienkurs BYGGMA ASA NK 0,26
Bid:
Ask:
Aktienkurse zur BYGGMA ASA NK 0,26 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 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% | - |
| 22.05.2025 | 19,69 | 20,01 | 18,99 | 19,01 | -3,63% | - |
| 21.05.2025 | 19,14 | 19,79 | 19,05 | 19,73 | 2,86% | - |
| 20.05.2025 | 19,47 | 19,69 | 19,17 | 19,18 | -1,60% | - |
| 19.05.2025 | 18,68 | 20,02 | 18,56 | 19,49 | 7,08% | - |
| 16.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -6,07% | 404,00 |
| 15.05.2025 | 18,12 | 19,97 | 17,91 | 19,38 | 8,97% | - |
| 14.05.2025 | 17,83 | 18,03 | 17,29 | 17,78 | -0,97% | - |
| 13.05.2025 | 18,06 | 18,06 | 17,67 | 17,96 | 2,61% | - |
| 12.05.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 3,93% | 5.026,00 |
| 09.05.2025 | 16,71 | 16,86 | 16,49 | 16,84 | 0,95% | - |
| 08.05.2025 | 16,53 | 16,74 | 16,53 | 16,68 | 1,26% | - |
| 07.05.2025 | 16,80 | 16,80 | 16,30 | 16,47 | -1,74% | - |
| 06.05.2025 | 15,99 | 16,83 | 15,99 | 16,76 | 3,98% | - |
| 05.05.2025 | 16,72 | 16,72 | 16,12 | 16,12 | -3,16% | - |
| 02.05.2025 | 16,08 | 16,65 | 16,03 | 16,65 | 1,28% | - |
| 30.04.2025 | 16,64 | 16,64 | 16,44 | 16,44 | -1,16% | - |
| 29.04.2025 | 16,35 | 16,64 | 16,35 | 16,63 | 1,11% | - |
| 28.04.2025 | 16,26 | 16,62 | 16,26 | 16,45 | 1,01% | - |
| 25.04.2025 | 16,27 | 16,93 | 16,27 | 16,28 | -0,30% | - |
| 24.04.2025 | 16,41 | 16,41 | 16,22 | 16,33 | -0,89% | - |
| 23.04.2025 | 15,99 | 16,48 | 15,99 | 16,48 | 2,50% | - |
| 22.04.2025 | 15,72 | 16,08 | 15,72 | 16,08 | 1,77% | - |
| 17.04.2025 | 15,71 | 15,80 | 15,71 | 15,80 | -0,20% | - |
| 16.04.2025 | 16,15 | 16,15 | 15,77 | 15,83 | -2,50% | - |
| 15.04.2025 | 16,39 | 16,49 | 16,17 | 16,24 | -2,17% | - |
| 14.04.2025 | 16,31 | 16,59 | 16,31 | 16,59 | 0,20% | - |
| 11.04.2025 | 16,39 | 16,64 | 16,39 | 16,56 | 1,89% | - |
| 10.04.2025 | 16,35 | 17,06 | 16,21 | 16,26 | 0,93% | - |
| 09.04.2025 | 15,72 | 16,51 | 15,53 | 16,11 | 1,56% | - |
| 08.04.2025 | 14,52 | 16,16 | 14,52 | 15,86 | 6,97% | - |
| 07.04.2025 | 14,67 | 15,03 | 14,21 | 14,82 | -2,73% | - |
| 04.04.2025 | 16,46 | 16,46 | 13,43 | 15,24 | -8,09% | - |
| 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% | - |