13,847NOK
-4,40%
Echtzeit-Aktienkurs Byggma ASA
Bid:
Ask:
Aktienkurse zur Byggma ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 14,18 | 14,31 | 13,73 | 14,26 | -1,54% | - |
| 11.12.2025 | 14,08 | 14,56 | 13,60 | 14,49 | 3,87% | - |
| 10.12.2025 | 13,92 | 14,09 | 13,69 | 13,95 | -1,08% | - |
| 09.12.2025 | 13,90 | 14,21 | 13,53 | 14,10 | -0,11% | - |
| 08.12.2025 | 14,85 | 14,87 | 14,08 | 14,11 | 2,23% | - |
| 04.12.2025 | 13,84 | 13,87 | 13,76 | 13,81 | -0,93% | - |
| 03.12.2025 | 12,14 | 14,10 | 12,07 | 13,93 | -1,31% | - |
| 02.12.2025 | 13,93 | 14,27 | 13,92 | 14,12 | 0,31% | - |
| 01.12.2025 | 15,07 | 15,21 | 14,05 | 14,08 | -0,59% | - |
| 27.11.2025 | 13,70 | 14,16 | 13,70 | 14,16 | 1,26% | - |
| 26.11.2025 | 14,15 | 14,19 | 13,96 | 13,98 | 0,41% | - |
| 25.11.2025 | 13,83 | 14,20 | 13,80 | 13,93 | 0,13% | - |
| 24.11.2025 | 14,07 | 15,14 | 13,91 | 13,91 | 1,65% | - |
| 20.11.2025 | 13,26 | 13,69 | 13,26 | 13,68 | -2,13% | - |
| 19.11.2025 | 13,56 | 14,22 | 13,29 | 13,98 | 0,47% | - |
| 18.11.2025 | 13,97 | 14,04 | 13,26 | 13,92 | -0,92% | - |
| 17.11.2025 | 14,20 | 14,30 | 14,04 | 14,04 | 0,11% | - |
| 13.11.2025 | 14,20 | 14,30 | 14,01 | 14,03 | -2,27% | - |
| 12.11.2025 | 14,56 | 14,62 | 14,35 | 14,35 | -1,53% | - |
| 11.11.2025 | 14,07 | 14,93 | 14,01 | 14,58 | 2,47% | - |
| 10.11.2025 | 14,24 | 14,51 | 14,18 | 14,23 | 2,82% | - |
| 06.11.2025 | 14,11 | 14,11 | 13,84 | 13,84 | -1,91% | - |
| 05.11.2025 | 14,09 | 14,11 | 14,01 | 14,11 | 0,31% | - |
| 04.11.2025 | 14,05 | 14,08 | 14,04 | 14,06 | -0,83% | - |
| 03.11.2025 | 14,17 | 14,29 | 14,16 | 14,18 | 0,83% | - |
| 31.10.2025 | 13,95 | 14,07 | 13,89 | 14,07 | -1,37% | - |
| 30.10.2025 | 14,03 | 14,32 | 13,92 | 14,26 | 1,39% | - |
| 29.10.2025 | 13,36 | 14,36 | 12,92 | 14,07 | 6,26% | - |
| 28.10.2025 | 13,98 | 13,98 | 12,80 | 13,24 | 2,22% | - |
| 27.10.2025 | 13,32 | 14,12 | 12,61 | 12,95 | -5,99% | - |
| 23.10.2025 | 14,54 | 14,54 | 13,77 | 13,77 | -5,56% | - |
| 22.10.2025 | 14,56 | 14,61 | 14,54 | 14,59 | -0,49% | - |
| 21.10.2025 | 14,47 | 14,70 | 14,36 | 14,66 | 2,76% | - |
| 16.10.2025 | 15,54 | 15,55 | 14,26 | 14,26 | -6,26% | - |
| 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% | - |