103,248NOK
-0,88%
Echtzeit-Aktienkurs Klaveness Combination Carriers ASA
Bid:
Ask:
Aktienkurse zur Klaveness Combination Carriers ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 103,96 | 105,18 | 102,91 | 103,08 | -1,05% | - |
| 21.08.2026 | 101,68 | 104,86 | 101,66 | 104,17 | 2,93% | - |
| 20.08.2026 | 101,20 | 101,20 | 101,20 | 101,20 | 1,20% | 100,00 |
| 19.08.2026 | 100,00 | 100,00 | 100,00 | 100,00 | 0,44% | 3,00 |
| 18.08.2026 | 100,72 | 101,45 | 99,46 | 99,56 | -1,81% | - |
| 17.08.2026 | 100,60 | 102,00 | 100,60 | 101,40 | -2,12% | 86,00 |
| 14.08.2026 | 101,20 | 103,60 | 101,20 | 103,60 | 4,23% | 236,00 |
| 13.08.2026 | 98,00 | 99,40 | 98,00 | 99,40 | 2,90% | 725,00 |
| 12.08.2026 | 98,50 | 100,60 | 96,60 | 96,60 | -2,62% | 6.240,00 |
| 11.08.2026 | 97,10 | 99,20 | 97,10 | 99,20 | 1,86% | 710,00 |
| 10.08.2026 | 97,94 | 98,46 | 96,53 | 97,38 | -1,13% | - |
| 07.08.2026 | 98,40 | 98,50 | 98,30 | 98,50 | -1,50% | 241,00 |
| 06.08.2026 | 100,00 | 100,00 | 100,00 | 100,00 | -1,96% | 64,00 |
| 05.08.2026 | 100,40 | 102,00 | 100,40 | 102,00 | 1,80% | 137,00 |
| 04.08.2026 | 100,20 | 100,20 | 100,20 | 100,20 | 0,26% | 30,00 |
| 03.08.2026 | 100,91 | 101,45 | 99,40 | 99,94 | -0,25% | - |
| 31.07.2026 | 100,14 | 100,81 | 99,69 | 100,19 | 0,47% | - |
| 30.07.2026 | 98,39 | 100,82 | 98,35 | 99,72 | 0,23% | - |
| 29.07.2026 | 100,20 | 100,20 | 99,50 | 99,50 | -0,65% | 213,00 |
| 28.07.2026 | 98,25 | 100,19 | 97,63 | 100,15 | 1,93% | - |
| 27.07.2026 | 101,90 | 101,90 | 98,10 | 98,25 | -2,39% | - |
| 24.07.2026 | 98,33 | 100,67 | 97,10 | 100,66 | 2,40% | - |
| 23.07.2026 | 98,30 | 98,30 | 98,30 | 98,30 | 1,21% | 2.971,00 |
| 22.07.2026 | 96,63 | 98,49 | 96,63 | 97,12 | 0,46% | - |
| 21.07.2026 | 96,48 | 96,86 | 95,19 | 96,68 | -0,12% | - |
| 20.07.2026 | 95,90 | 96,80 | 95,90 | 96,80 | 2,69% | 335,00 |
| 17.07.2026 | 95,81 | 96,19 | 94,13 | 94,26 | -2,02% | - |
| 16.07.2026 | 98,50 | 98,50 | 96,20 | 96,20 | -0,10% | 1.377,00 |
| 15.07.2026 | 96,30 | 96,30 | 96,30 | 96,30 | -1,13% | 25,00 |
| 14.07.2026 | 97,40 | 97,40 | 97,40 | 97,40 | 0,93% | 24,00 |
| 13.07.2026 | 96,90 | 97,20 | 95,70 | 96,50 | 5,35% | 729,00 |
| 10.07.2026 | 91,60 | 91,60 | 91,50 | 91,60 | -5,18% | 709,00 |
| 09.07.2026 | 95,00 | 96,60 | 95,00 | 96,60 | 3,80% | 705,00 |
| 08.07.2026 | 91,68 | 94,10 | 91,68 | 93,06 | 0,98% | - |
| 07.07.2026 | 89,35 | 92,70 | 88,83 | 92,16 | -1,01% | - |
| 06.07.2026 | 90,90 | 93,10 | 90,90 | 93,10 | 2,12% | 442,00 |
| 03.07.2026 | 89,16 | 92,23 | 89,16 | 91,17 | 3,72% | - |
| 02.07.2026 | 87,30 | 87,90 | 87,30 | 87,90 | 0,11% | 1.007,00 |
| 01.07.2026 | 87,80 | 87,80 | 87,80 | 87,80 | 0,39% | 500,00 |
| 30.06.2026 | 89,97 | 90,16 | 87,17 | 87,46 | -2,17% | - |
| 29.06.2026 | 93,50 | 93,50 | 89,40 | 89,40 | -2,15% | 335,00 |
| 26.06.2026 | 92,24 | 92,65 | 91,24 | 91,37 | -4,23% | - |
| 25.06.2026 | 92,40 | 95,40 | 92,40 | 95,40 | 1,49% | 64,00 |
| 24.06.2026 | 93,90 | 94,00 | 93,90 | 94,00 | 1,02% | 174,00 |
| 23.06.2026 | 91,39 | 93,29 | 90,70 | 93,05 | 2,03% | - |
| 22.06.2026 | 91,20 | 91,20 | 91,20 | 91,20 | 2,41% | 87,00 |
| 19.06.2026 | 88,74 | 90,20 | 88,74 | 89,05 | -0,05% | - |
| 18.06.2026 | 89,00 | 89,10 | 89,00 | 89,10 | -1,33% | 500,00 |
| 17.06.2026 | 90,30 | 90,30 | 90,30 | 90,30 | 0,70% | 10,00 |
| 16.06.2026 | 90,22 | 91,77 | 89,56 | 89,67 | -3,06% | - |
| 15.06.2026 | 92,50 | 92,50 | 92,50 | 92,50 | 0,98% | 11,00 |
| 12.06.2026 | 91,60 | 91,60 | 91,60 | 91,60 | -1,76% | 241,00 |
| 11.06.2026 | 91,55 | 93,89 | 91,55 | 93,24 | 3,48% | - |
| 10.06.2026 | 91,20 | 91,20 | 90,10 | 90,10 | -2,49% | 3.183,00 |
| 09.06.2026 | 92,40 | 92,40 | 92,40 | 92,40 | -1,07% | 60,00 |
| 08.06.2026 | 92,50 | 93,40 | 92,50 | 93,40 | 1,52% | 152,00 |
| 05.06.2026 | 92,00 | 92,00 | 92,00 | 92,00 | 0,11% | 224,00 |
| 04.06.2026 | 89,20 | 91,90 | 89,20 | 91,90 | 2,57% | 330,00 |
| 03.06.2026 | 90,00 | 90,00 | 89,60 | 89,60 | -0,78% | 391,00 |
| 02.06.2026 | 90,30 | 90,30 | 90,30 | 90,30 | 0,78% | 60,00 |
| 01.06.2026 | 89,60 | 89,60 | 89,60 | 89,60 | -0,44% | 74,00 |
| 29.05.2026 | 92,80 | 92,80 | 90,00 | 90,00 | -4,76% | 800,00 |
| 28.05.2026 | 94,50 | 94,50 | 94,50 | 94,50 | -3,96% | 20,00 |
| 27.05.2026 | 98,80 | 99,10 | 98,40 | 98,40 | -1,50% | 2.031,00 |
| 26.05.2026 | 100,60 | 100,80 | 99,90 | 99,90 | -1,87% | 97,00 |
| 22.05.2026 | 102,00 | 102,00 | 101,80 | 101,80 | -2,86% | 3.615,00 |
| 21.05.2026 | 101,00 | 104,80 | 101,00 | 104,80 | 2,34% | 648,00 |
| 19.05.2026 | 102,40 | 102,40 | 102,40 | 102,40 | 0,79% | 1.850,00 |
| 18.05.2026 | 102,00 | 103,40 | 101,60 | 101,60 | -0,39% | 251,00 |
| 15.05.2026 | 102,00 | 102,00 | 102,00 | 102,00 | -3,59% | 13,00 |
| 13.05.2026 | 105,80 | 105,80 | 105,80 | 105,80 | 2,32% | 510,00 |
| 12.05.2026 | 103,40 | 103,40 | 103,40 | 103,40 | 1,97% | 468,00 |
| 11.05.2026 | 102,00 | 102,00 | 101,40 | 101,40 | 1,20% | 232,00 |
| 08.05.2026 | 101,40 | 102,80 | 99,20 | 100,20 | 1,62% | 1.471,00 |
| 07.05.2026 | 101,40 | 101,40 | 98,60 | 98,60 | -3,33% | 320,00 |
| 06.05.2026 | 103,20 | 105,40 | 101,80 | 102,00 | -2,49% | 3.486,00 |
| 05.05.2026 | 104,60 | 104,60 | 104,60 | 104,60 | 1,36% | 678,00 |
| 04.05.2026 | 103,60 | 103,60 | 103,20 | 103,20 | -0,58% | 343,00 |
| 30.04.2026 | 102,80 | 103,80 | 102,80 | 103,80 | 3,18% | 410,00 |
| 29.04.2026 | 100,60 | 100,60 | 100,60 | 100,60 | 1,51% | 300,00 |
| 28.04.2026 | 99,10 | 99,10 | 99,10 | 99,10 | 3,34% | 605,00 |
| 27.04.2026 | 95,90 | 96,90 | 93,60 | 95,90 | -0,21% | 1.005,00 |
| 24.04.2026 | 96,00 | 96,10 | 95,80 | 96,10 | 0,52% | 829,00 |
| 23.04.2026 | 95,60 | 95,60 | 95,60 | 95,60 | 3,46% | 3.398,00 |
| 22.04.2026 | 92,40 | 92,40 | 92,40 | 92,40 | -1,18% | 1.000,00 |
| 21.04.2026 | 93,50 | 93,50 | 93,50 | 93,50 | -1,89% | 345,00 |
| 17.04.2026 | 93,80 | 95,30 | 93,80 | 95,30 | 3,93% | 236,00 |
| 16.04.2026 | 91,70 | 91,70 | 91,70 | 91,70 | -3,78% | 130,00 |
| 15.04.2026 | 97,10 | 97,10 | 94,80 | 95,30 | -1,04% | 656,00 |
| 13.04.2026 | 93,90 | 96,30 | 93,90 | 96,30 | 3,22% | 912,00 |
| 10.04.2026 | 93,30 | 93,30 | 93,30 | 93,30 | 1,97% | 99,00 |
| 08.04.2026 | 93,70 | 93,70 | 91,50 | 91,50 | -2,24% | 271,00 |
| 01.04.2026 | 93,60 | 93,60 | 93,60 | 93,60 | 1,52% | 11,00 |
| 31.03.2026 | 94,40 | 94,40 | 92,20 | 92,20 | 1,32% | 2.415,00 |
| 27.03.2026 | 93,10 | 93,40 | 89,40 | 91,00 | -3,81% | 3.593,00 |
| 26.03.2026 | 92,70 | 94,60 | 92,70 | 94,60 | 2,94% | 3.259,00 |
| 25.03.2026 | 93,40 | 93,40 | 91,60 | 91,90 | 2,45% | 8.994,00 |
| 24.03.2026 | 89,80 | 90,20 | 89,70 | 89,70 | 7,04% | 1.748,00 |
| 23.03.2026 | 85,80 | 85,80 | 83,80 | 83,80 | -5,42% | 300,00 |
| 20.03.2026 | 92,60 | 92,60 | 88,60 | 88,60 | -1,34% | 19,00 |