87,690NOK
-0,13%
Echtzeit-Aktienkurs Klaveness Combination Carriers ASA
Bid:
Ask:
Aktienkurse zur Klaveness Combination Carriers ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 87,74 | 88,06 | 84,49 | 87,65 | -0,18% | - |
| 12.02.2026 | 89,40 | 89,40 | 87,80 | 87,80 | -1,57% | 3.365,00 |
| 11.02.2026 | 86,70 | 89,20 | 86,70 | 89,20 | 2,88% | 3.274,00 |
| 10.02.2026 | 87,90 | 87,90 | 86,70 | 86,70 | -0,38% | 141,00 |
| 09.02.2026 | 87,95 | 88,77 | 86,66 | 87,03 | 0,26% | - |
| 06.02.2026 | 87,15 | 87,86 | 86,48 | 86,81 | 2,73% | - |
| 05.02.2026 | 85,00 | 86,90 | 84,50 | 84,50 | -1,07% | 1.791,00 |
| 04.02.2026 | 88,37 | 88,37 | 85,30 | 85,41 | -4,03% | - |
| 03.02.2026 | 89,00 | 89,00 | 89,00 | 89,00 | 0,34% | 1.000,00 |
| 02.02.2026 | 88,70 | 88,70 | 88,50 | 88,70 | -0,22% | 3.002,00 |
| 30.01.2026 | 89,70 | 89,70 | 86,30 | 88,90 | 0,79% | 5.212,00 |
| 29.01.2026 | 88,20 | 88,20 | 88,20 | 88,20 | 1,89% | 11,00 |
| 28.01.2026 | 88,48 | 88,48 | 86,14 | 86,57 | -1,63% | - |
| 27.01.2026 | 87,00 | 88,00 | 87,00 | 88,00 | 2,56% | 610,00 |
| 26.01.2026 | 85,80 | 85,80 | 85,80 | 85,80 | 1,42% | 160,00 |
| 23.01.2026 | 82,30 | 84,60 | 82,30 | 84,60 | 2,55% | 135,00 |
| 22.01.2026 | 80,70 | 82,50 | 80,70 | 82,50 | 2,87% | 2.161,00 |
| 21.01.2026 | 80,90 | 81,00 | 80,20 | 80,20 | -2,31% | 2.300,00 |
| 20.01.2026 | 80,50 | 82,30 | 80,50 | 82,10 | -1,32% | 1.207,00 |
| 19.01.2026 | 83,20 | 83,20 | 83,20 | 83,20 | -0,89% | 300,00 |
| 16.01.2026 | 84,21 | 84,61 | 83,42 | 83,94 | -0,56% | - |
| 15.01.2026 | 84,26 | 85,01 | 83,43 | 84,42 | 0,38% | - |
| 14.01.2026 | 83,90 | 86,30 | 83,90 | 84,10 | -0,71% | 1.712,00 |
| 13.01.2026 | 82,40 | 84,70 | 82,40 | 84,70 | 2,95% | 1.033,00 |
| 12.01.2026 | 82,09 | 82,46 | 81,21 | 82,27 | -0,63% | - |
| 09.01.2026 | 82,10 | 82,80 | 82,10 | 82,80 | -1,66% | 2.800,00 |
| 08.01.2026 | 84,20 | 84,20 | 84,20 | 84,20 | 5,12% | 356,00 |
| 07.01.2026 | 78,90 | 80,10 | 78,90 | 80,10 | 2,17% | 234,00 |
| 06.01.2026 | 78,40 | 78,40 | 78,40 | 78,40 | -2,24% | 1.036,00 |
| 05.01.2026 | 77,70 | 82,70 | 77,50 | 80,20 | 0,60% | 1.648,00 |
| 02.01.2026 | 79,00 | 80,61 | 78,41 | 79,72 | -1,70% | - |
| 30.12.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 0,62% | 150,00 |
| 29.12.2025 | 80,40 | 80,60 | 80,40 | 80,60 | 0,62% | 1.896,00 |
| 23.12.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 0,12% | 195,00 |
| 22.12.2025 | 78,30 | 80,00 | 78,30 | 80,00 | 3,70% | 121,00 |
| 19.12.2025 | 78,39 | 78,42 | 77,12 | 77,14 | -1,28% | - |
| 18.12.2025 | 79,32 | 79,82 | 78,00 | 78,14 | -1,34% | - |
| 17.12.2025 | 80,65 | 80,78 | 79,10 | 79,21 | -0,99% | - |
| 16.12.2025 | 80,00 | 80,00 | 80,00 | 80,00 | -1,49% | 4.000,00 |
| 15.12.2025 | 81,59 | 82,17 | 81,05 | 81,21 | 1,64% | - |
| 12.12.2025 | 83,20 | 83,20 | 79,90 | 79,90 | -2,56% | 444,00 |
| 11.12.2025 | 82,00 | 82,00 | 82,00 | 82,00 | -1,20% | 89,00 |
| 10.12.2025 | 81,90 | 83,00 | 81,90 | 83,00 | 2,60% | 225,00 |
| 09.12.2025 | 80,50 | 80,90 | 80,50 | 80,90 | 3,45% | 987,00 |
| 08.12.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -3,34% | 1.530,00 |
| 05.12.2025 | 80,00 | 80,90 | 80,00 | 80,90 | 1,00% | 853,00 |
| 04.12.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 0,38% | 20,00 |
| 03.12.2025 | 79,30 | 80,00 | 79,30 | 79,80 | 1,27% | 2.140,00 |
| 02.12.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -0,20% | 10,00 |
| 01.12.2025 | 78,07 | 78,97 | 77,52 | 78,96 | 1,10% | - |
| 28.11.2025 | 78,10 | 78,10 | 78,10 | 78,10 | 1,55% | 4.000,00 |
| 27.11.2025 | 78,21 | 78,21 | 76,77 | 76,91 | 0,93% | - |
| 26.11.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -1,30% | 961,00 |
| 25.11.2025 | 77,40 | 77,40 | 77,20 | 77,20 | 0,26% | 207,00 |
| 24.11.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 1,65% | 148,00 |
| 21.11.2025 | 76,41 | 76,41 | 74,89 | 75,75 | -0,19% | - |
| 20.11.2025 | 75,90 | 75,90 | 75,90 | 75,90 | 1,65% | 1.217,00 |
| 19.11.2025 | 74,58 | 75,57 | 74,58 | 74,67 | 0,44% | - |
| 18.11.2025 | 76,17 | 76,17 | 74,16 | 74,34 | -4,45% | - |
| 17.11.2025 | 74,40 | 77,80 | 74,00 | 77,80 | 4,57% | 922,00 |
| 14.11.2025 | 74,40 | 74,40 | 73,00 | 74,40 | -0,80% | 4.467,00 |
| 13.11.2025 | 74,40 | 75,00 | 74,20 | 75,00 | 0,00% | 488,00 |
| 12.11.2025 | 74,00 | 75,00 | 72,10 | 75,00 | 1,49% | 562,00 |
| 11.11.2025 | 74,28 | 74,58 | 73,57 | 73,90 | -0,35% | - |
| 10.11.2025 | 74,24 | 75,53 | 73,44 | 74,16 | -0,59% | - |
| 07.11.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 0,57% | 100,00 |
| 06.11.2025 | 73,47 | 74,67 | 73,47 | 74,18 | 1,05% | - |
| 05.11.2025 | 74,15 | 74,60 | 73,11 | 73,41 | -2,77% | - |
| 04.11.2025 | 75,40 | 75,50 | 75,40 | 75,50 | -0,51% | 37,00 |
| 03.11.2025 | 76,68 | 77,08 | 75,86 | 75,88 | -2,96% | - |
| 31.10.2025 | 78,60 | 79,40 | 78,20 | 78,20 | -0,26% | 625,00 |
| 30.10.2025 | 78,00 | 78,40 | 77,90 | 78,40 | -2,61% | 2.615,00 |
| 29.10.2025 | 80,50 | 80,50 | 80,50 | 80,50 | 3,21% | 9,00 |
| 28.10.2025 | 78,40 | 78,40 | 76,80 | 78,00 | 3,86% | 7.680,00 |
| 27.10.2025 | 75,00 | 75,10 | 75,00 | 75,10 | 0,13% | 2.676,00 |
| 24.10.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 5,34% | 192,00 |
| 23.10.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 2,74% | 100,00 |
| 22.10.2025 | 70,20 | 70,20 | 69,30 | 69,30 | -4,23% | 192,00 |
| 21.10.2025 | 73,48 | 73,48 | 71,83 | 72,36 | -0,19% | - |
| 20.10.2025 | 74,10 | 74,30 | 72,50 | 72,50 | 5,07% | 4.206,00 |
| 17.10.2025 | 73,20 | 73,20 | 69,00 | 69,00 | -5,99% | 148,00 |
| 16.10.2025 | 71,70 | 73,40 | 71,40 | 73,40 | 2,37% | 2.857,00 |
| 15.10.2025 | 71,70 | 71,70 | 71,70 | 71,70 | 0,28% | 170,00 |
| 14.10.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -1,92% | 18,00 |
| 13.10.2025 | 73,30 | 73,30 | 71,00 | 72,90 | -1,52% | 3.496,00 |
| 10.10.2025 | 72,86 | 74,34 | 72,86 | 74,03 | 2,16% | - |
| 09.10.2025 | 70,71 | 72,79 | 70,71 | 72,47 | -0,46% | - |
| 08.10.2025 | 73,00 | 73,00 | 72,80 | 72,80 | 1,68% | 320,00 |
| 07.10.2025 | 73,10 | 73,10 | 70,10 | 71,60 | 1,99% | 2.833,00 |
| 06.10.2025 | 73,30 | 73,50 | 70,20 | 70,20 | -3,70% | 1.869,00 |
| 03.10.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 1,06% | 24,00 |
| 02.10.2025 | 72,61 | 73,38 | 71,84 | 72,13 | -0,67% | - |
| 01.10.2025 | 71,91 | 72,64 | 71,07 | 72,62 | -0,66% | - |
| 30.09.2025 | 72,20 | 73,20 | 72,20 | 73,10 | 0,14% | 649,00 |
| 29.09.2025 | 75,60 | 75,60 | 73,00 | 73,00 | -3,44% | 54,00 |
| 26.09.2025 | 74,80 | 75,60 | 74,80 | 75,60 | 0,80% | 32,00 |
| 25.09.2025 | 76,40 | 76,40 | 75,00 | 75,00 | 0,54% | 619,00 |
| 24.09.2025 | 74,90 | 74,90 | 74,60 | 74,60 | -1,19% | 800,00 |
| 23.09.2025 | 73,90 | 75,50 | 73,90 | 75,50 | -1,05% | 389,00 |
| 22.09.2025 | 76,30 | 78,80 | 76,30 | 76,30 | -0,26% | 1.285,00 |