24,057NOK
-2,11%
Echtzeit-Aktienkurs BYGGMA ASA NK 0,26
Bid:
Ask:
Aktienkurse zur BYGGMA ASA NK 0,26 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 24,85 | 25,30 | 23,59 | 24,06 | -2,11% | - |
| 28.09.2026 | 24,27 | 25,55 | 24,27 | 24,57 | 2,72% | - |
| 24.09.2026 | 24,65 | 25,36 | 23,78 | 23,92 | -3,35% | - |
| 23.09.2026 | 23,17 | 24,81 | 23,17 | 24,75 | 7,69% | - |
| 22.09.2026 | 23,61 | 23,99 | 22,99 | 22,99 | -2,78% | - |
| 21.09.2026 | 22,31 | 23,89 | 22,31 | 23,64 | -0,98% | - |
| 18.09.2026 | 23,33 | 23,88 | 23,28 | 23,88 | 2,92% | - |
| 17.09.2026 | 24,29 | 24,29 | 23,20 | 23,20 | -4,01% | - |
| 16.09.2026 | 23,73 | 24,42 | 23,08 | 24,17 | 0,57% | - |
| 15.09.2026 | 22,05 | 24,03 | 22,04 | 24,03 | 9,40% | - |
| 14.09.2026 | 22,13 | 22,34 | 21,84 | 21,97 | -0,63% | - |
| 11.09.2026 | 22,59 | 22,59 | 22,08 | 22,11 | -2,70% | - |
| 10.09.2026 | 22,54 | 22,74 | 21,24 | 22,72 | -0,10% | - |
| 09.09.2026 | 22,92 | 22,92 | 21,20 | 22,74 | -1,10% | - |
| 08.09.2026 | 23,01 | 23,01 | 22,57 | 23,00 | -0,53% | - |
| 07.09.2026 | 23,66 | 23,66 | 22,51 | 23,12 | 1,36% | - |
| 04.09.2026 | 23,10 | 23,10 | 22,69 | 22,81 | -1,58% | - |
| 03.09.2026 | 22,81 | 23,22 | 22,57 | 23,18 | 1,98% | - |
| 02.09.2026 | 22,84 | 22,89 | 22,57 | 22,73 | -0,15% | - |
| 01.09.2026 | 22,81 | 23,38 | 22,76 | 22,76 | -0,08% | - |
| 31.08.2026 | 22,99 | 23,28 | 22,76 | 22,78 | -0,94% | - |
| 28.08.2026 | 22,81 | 23,22 | 22,72 | 22,99 | 0,06% | - |
| 27.08.2026 | 23,73 | 24,00 | 22,94 | 22,98 | -1,73% | - |
| 26.08.2026 | 23,09 | 24,27 | 22,99 | 23,38 | 3,60% | - |
| 25.08.2026 | 23,06 | 23,06 | 22,57 | 22,57 | -2,61% | - |
| 24.08.2026 | 22,96 | 23,21 | 22,61 | 23,18 | -1,90% | - |
| 21.08.2026 | 23,40 | 23,62 | 23,40 | 23,62 | 0,94% | - |
| 20.08.2026 | 23,27 | 23,43 | 22,87 | 23,40 | 0,18% | - |
| 19.08.2026 | 23,13 | 23,40 | 22,81 | 23,36 | 0,84% | - |
| 18.08.2026 | 22,51 | 23,36 | 22,51 | 23,17 | 4,28% | - |
| 17.08.2026 | 23,50 | 23,50 | 22,22 | 22,22 | -6,43% | - |
| 13.08.2026 | 23,45 | 23,77 | 22,94 | 23,74 | 0,59% | - |
| 12.08.2026 | 22,85 | 23,96 | 22,78 | 23,60 | 3,57% | - |
| 11.08.2026 | 23,16 | 23,57 | 22,78 | 22,79 | -2,15% | - |
| 10.08.2026 | 24,93 | 24,93 | 23,29 | 23,29 | -5,30% | - |
| 07.08.2026 | 25,37 | 25,37 | 24,59 | 24,59 | -3,28% | - |
| 06.08.2026 | 23,68 | 25,43 | 23,68 | 25,43 | 8,79% | - |
| 05.08.2026 | 25,15 | 25,24 | 23,37 | 23,37 | -8,01% | - |
| 04.08.2026 | 21,88 | 26,19 | 21,88 | 25,41 | 16,60% | - |
| 03.08.2026 | 21,47 | 22,41 | 21,47 | 21,79 | 0,69% | - |
| 31.07.2026 | 21,18 | 21,93 | 21,18 | 21,64 | 2,18% | - |
| 30.07.2026 | 20,44 | 21,32 | 20,31 | 21,18 | 3,85% | - |
| 29.07.2026 | 19,62 | 20,39 | 19,57 | 20,39 | 3,97% | - |
| 28.07.2026 | 20,01 | 20,06 | 19,61 | 19,61 | -1,42% | - |
| 27.07.2026 | 19,81 | 20,69 | 18,81 | 19,90 | 3,72% | - |
| 24.07.2026 | 19,16 | 19,44 | 18,75 | 19,18 | -0,60% | - |
| 23.07.2026 | 19,17 | 19,62 | 18,48 | 19,30 | 0,62% | - |
| 22.07.2026 | 19,30 | 20,39 | 18,94 | 19,18 | 0,92% | - |
| 21.07.2026 | 19,40 | 19,62 | 19,01 | 19,01 | -0,53% | - |
| 20.07.2026 | 19,59 | 19,59 | 19,10 | 19,11 | -2,38% | - |
| 17.07.2026 | 19,51 | 19,58 | 18,70 | 19,57 | -0,57% | - |
| 16.07.2026 | 19,66 | 20,94 | 18,63 | 19,68 | -0,67% | - |
| 15.07.2026 | 19,80 | 20,28 | 18,89 | 19,82 | -0,48% | - |
| 14.07.2026 | 21,71 | 21,71 | 19,46 | 19,91 | -7,91% | - |
| 13.07.2026 | 21,24 | 21,73 | 19,16 | 21,62 | 4,01% | - |
| 10.07.2026 | 21,47 | 21,47 | 20,37 | 20,79 | -3,76% | - |
| 09.07.2026 | 20,00 | 21,62 | 20,00 | 21,60 | 7,86% | - |
| 08.07.2026 | 20,28 | 22,87 | 20,03 | 20,03 | -0,65% | - |
| 07.07.2026 | 21,33 | 21,90 | 20,16 | 20,16 | -4,71% | - |
| 06.07.2026 | 21,34 | 21,46 | 21,00 | 21,16 | -2,09% | - |
| 02.07.2026 | 21,19 | 21,80 | 21,19 | 21,61 | 2,84% | - |
| 01.07.2026 | 21,24 | 21,61 | 20,60 | 21,01 | -3,24% | - |
| 30.06.2026 | 21,59 | 24,48 | 21,59 | 21,71 | 0,53% | - |
| 29.06.2026 | 21,66 | 24,25 | 21,57 | 21,60 | -0,70% | - |
| 26.06.2026 | 21,71 | 22,00 | 21,71 | 21,75 | 0,74% | - |
| 25.06.2026 | 21,78 | 22,54 | 21,59 | 21,59 | 0,18% | - |
| 24.06.2026 | 22,08 | 22,49 | 21,41 | 21,55 | -2,21% | - |
| 23.06.2026 | 22,52 | 22,77 | 22,04 | 22,04 | -1,54% | - |
| 22.06.2026 | 22,35 | 22,84 | 22,34 | 22,38 | 2,21% | - |
| 19.06.2026 | 21,99 | 22,08 | 21,88 | 21,90 | 0,20% | - |
| 18.06.2026 | 21,81 | 22,20 | 21,49 | 21,86 | 0,19% | - |
| 17.06.2026 | 21,71 | 21,90 | 21,51 | 21,82 | 0,10% | - |
| 16.06.2026 | 21,41 | 22,58 | 20,99 | 21,79 | 1,66% | - |
| 15.06.2026 | 21,15 | 21,44 | 20,93 | 21,44 | 2,54% | - |
| 12.06.2026 | 20,24 | 21,12 | 20,24 | 20,91 | 3,51% | - |
| 11.06.2026 | 21,02 | 21,15 | 20,20 | 20,20 | -3,94% | - |
| 10.06.2026 | 21,18 | 22,09 | 20,85 | 21,03 | -0,66% | - |
| 09.06.2026 | 20,64 | 21,77 | 20,64 | 21,17 | 2,86% | - |
| 08.06.2026 | 21,58 | 21,58 | 20,58 | 20,58 | 0,09% | - |
| 04.06.2026 | 20,59 | 20,95 | 20,44 | 20,56 | -0,08% | - |
| 03.06.2026 | 21,35 | 21,44 | 20,57 | 20,58 | -3,11% | - |
| 02.06.2026 | 20,83 | 21,24 | 20,83 | 21,24 | 0,07% | - |
| 01.06.2026 | 21,41 | 21,41 | 19,30 | 21,22 | -0,88% | - |
| 29.05.2026 | 21,45 | 21,62 | 21,36 | 21,41 | 1,07% | - |
| 28.05.2026 | 20,71 | 21,88 | 20,62 | 21,19 | 0,31% | - |
| 27.05.2026 | 21,00 | 22,16 | 20,72 | 21,12 | -0,05% | - |
| 26.05.2026 | 20,98 | 21,73 | 20,63 | 21,13 | 0,45% | - |
| 25.05.2026 | 20,98 | 21,04 | 20,95 | 21,04 | -1,26% | - |
| 22.05.2026 | 20,82 | 21,31 | 20,71 | 21,31 | 1,58% | - |
| 21.05.2026 | 21,66 | 21,66 | 20,97 | 20,97 | -1,62% | - |
| 20.05.2026 | 21,48 | 21,75 | 21,05 | 21,32 | -0,01% | - |
| 19.05.2026 | 22,16 | 22,16 | 21,26 | 21,32 | -0,37% | - |
| 18.05.2026 | 21,00 | 21,40 | 20,05 | 21,40 | -0,79% | - |
| 14.05.2026 | 21,63 | 21,64 | 21,57 | 21,57 | 1,03% | - |
| 13.05.2026 | 20,54 | 21,35 | 20,54 | 21,35 | 2,22% | - |
| 12.05.2026 | 21,26 | 21,54 | 20,44 | 20,89 | -2,31% | - |
| 11.05.2026 | 21,40 | 21,40 | 20,73 | 21,38 | 3,93% | - |
| 08.05.2026 | 21,11 | 21,32 | 20,52 | 20,57 | -2,33% | - |
| 07.05.2026 | 19,79 | 21,37 | 19,79 | 21,06 | 0,25% | - |
| 06.05.2026 | 20,42 | 21,19 | 20,42 | 21,01 | 0,96% | - |