4,380€
3,91%
Echtzeit-Aktienkurs Smartoptics Group AS
Bid:
Ask:
Aktienkurse zur Smartoptics Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 5,16 | 5,53 | 5,16 | 5,53 | 7,38% | 6.852,00 |
| 04.05.2026 | 4,91 | 5,26 | 4,90 | 5,15 | 6,74% | 37.996,00 |
| 30.04.2026 | 4,68 | 4,84 | 4,63 | 4,83 | 3,21% | - |
| 29.04.2026 | 4,75 | 4,88 | 4,64 | 4,68 | -1,27% | 7.296,00 |
| 28.04.2026 | 4,93 | 4,94 | 4,60 | 4,74 | -4,05% | 4.641,00 |
| 27.04.2026 | 4,51 | 4,96 | 4,50 | 4,94 | 9,54% | 34.801,00 |
| 24.04.2026 | 4,54 | 4,60 | 4,49 | 4,51 | -1,10% | 2.100,00 |
| 23.04.2026 | 4,69 | 4,71 | 4,47 | 4,56 | -4,21% | 13.286,00 |
| 22.04.2026 | 4,47 | 4,76 | 4,47 | 4,76 | 7,82% | 41.802,00 |
| 21.04.2026 | 4,59 | 4,59 | 4,40 | 4,41 | -3,61% | 13.050,00 |
| 20.04.2026 | 4,51 | 4,62 | 4,49 | 4,58 | 1,10% | 1.180,00 |
| 17.04.2026 | 4,61 | 4,62 | 4,51 | 4,53 | -0,22% | 18.030,00 |
| 16.04.2026 | 4,49 | 4,62 | 4,37 | 4,54 | 1,11% | 6.068,00 |
| 15.04.2026 | 4,51 | 4,69 | 4,45 | 4,49 | -0,44% | 4.053,00 |
| 14.04.2026 | 4,51 | 4,56 | 4,43 | 4,51 | -0,22% | 126,00 |
| 13.04.2026 | 4,31 | 4,52 | 4,29 | 4,52 | 4,39% | 12.800,00 |
| 10.04.2026 | 4,31 | 4,40 | 4,29 | 4,33 | 0,70% | 23.018,00 |
| 09.04.2026 | 4,15 | 4,33 | 4,14 | 4,30 | 3,37% | 4.393,00 |
| 08.04.2026 | 4,06 | 4,16 | 3,98 | 4,16 | 6,40% | 19.600,00 |
| 07.04.2026 | 4,00 | 4,08 | 3,82 | 3,91 | -2,25% | 7.405,00 |
| 02.04.2026 | 3,89 | 4,00 | 3,83 | 4,00 | 0,76% | 1.350,00 |
| 01.04.2026 | 4,00 | 4,03 | 3,93 | 3,97 | -0,38% | - |
| 31.03.2026 | 3,73 | 3,98 | 3,67 | 3,98 | 7,13% | 13.612,00 |
| 30.03.2026 | 3,63 | 3,75 | 3,55 | 3,72 | 2,20% | 22.946,00 |
| 27.03.2026 | 3,74 | 3,77 | 3,61 | 3,64 | -2,68% | 27.562,00 |
| 26.03.2026 | 3,78 | 3,83 | 3,68 | 3,74 | -1,84% | 36.422,00 |
| 25.03.2026 | 3,71 | 3,83 | 3,66 | 3,81 | 2,98% | 61.854,00 |
| 24.03.2026 | 3,60 | 3,71 | 3,49 | 3,70 | 0,82% | 27.572,00 |
| 23.03.2026 | 3,69 | 3,69 | 3,47 | 3,67 | -1,21% | 22.746,00 |
| 20.03.2026 | 3,95 | 3,99 | 3,71 | 3,71 | -7,83% | 63.432,00 |
| 19.03.2026 | 3,82 | 4,08 | 3,69 | 4,03 | 4,41% | 52.529,00 |
| 18.03.2026 | 3,65 | 3,93 | 3,63 | 3,86 | 5,47% | 13.200,00 |
| 17.03.2026 | 3,56 | 3,74 | 3,56 | 3,66 | 2,52% | 15.000,00 |
| 16.03.2026 | 3,37 | 3,62 | 3,37 | 3,57 | 5,01% | 3.304,00 |
| 13.03.2026 | 3,46 | 3,46 | 3,36 | 3,40 | -1,16% | 2.340,00 |
| 12.03.2026 | 3,46 | 3,49 | 3,39 | 3,44 | -0,58% | 28.000,00 |
| 11.03.2026 | 3,30 | 3,47 | 3,26 | 3,46 | 5,18% | - |
| 10.03.2026 | 3,15 | 3,32 | 3,14 | 3,29 | 4,12% | - |
| 09.03.2026 | 3,22 | 3,24 | 3,13 | 3,16 | -1,87% | - |
| 06.03.2026 | 3,30 | 3,32 | 3,17 | 3,22 | -2,13% | - |
| 05.03.2026 | 3,26 | 3,31 | 3,20 | 3,29 | 0,61% | 5.750,00 |
| 04.03.2026 | 3,20 | 3,27 | 3,17 | 3,27 | 1,87% | 14.700,00 |
| 03.03.2026 | 3,25 | 3,29 | 3,12 | 3,21 | -1,23% | 14.904,00 |
| 02.03.2026 | 3,39 | 3,39 | 3,20 | 3,25 | -3,57% | 5.300,00 |
| 27.02.2026 | 3,38 | 3,44 | 3,33 | 3,37 | -1,17% | - |
| 26.02.2026 | 3,46 | 3,46 | 3,33 | 3,41 | -1,16% | 12.596,00 |
| 25.02.2026 | 3,42 | 3,49 | 3,36 | 3,45 | -0,29% | - |
| 24.02.2026 | 3,42 | 3,64 | 3,26 | 3,46 | -0,29% | 8.150,00 |
| 23.02.2026 | 3,40 | 3,53 | 3,36 | 3,47 | -0,29% | 24.115,00 |
| 20.02.2026 | 3,17 | 3,51 | 3,11 | 3,48 | 8,09% | 24.457,00 |
| 19.02.2026 | 2,87 | 3,23 | 2,86 | 3,22 | 13,40% | 42.260,00 |
| 18.02.2026 | 2,63 | 2,88 | 2,58 | 2,84 | 6,78% | 62.500,00 |
| 17.02.2026 | 2,75 | 2,76 | 2,64 | 2,66 | -2,93% | 33.320,00 |
| 16.02.2026 | 2,66 | 2,78 | 2,61 | 2,74 | 3,80% | - |
| 13.02.2026 | 2,62 | 2,65 | 2,60 | 2,64 | 0,38% | - |
| 12.02.2026 | 2,65 | 2,69 | 2,63 | 2,63 | -0,38% | - |
| 11.02.2026 | 2,56 | 2,65 | 2,55 | 2,64 | 3,13% | - |
| 10.02.2026 | 2,56 | 2,63 | 2,52 | 2,56 | -1,16% | 70.000,00 |
| 09.02.2026 | 2,48 | 2,62 | 2,48 | 2,59 | 3,61% | 8.500,00 |
| 06.02.2026 | 2,41 | 2,53 | 2,32 | 2,50 | 3,53% | 30.900,00 |
| 05.02.2026 | 2,57 | 2,58 | 2,41 | 2,41 | -6,77% | 67.500,00 |
| 04.02.2026 | 2,60 | 2,61 | 2,49 | 2,59 | -1,90% | - |
| 03.02.2026 | 2,59 | 2,69 | 2,57 | 2,64 | 3,54% | - |
| 02.02.2026 | 2,56 | 2,58 | 2,49 | 2,55 | -1,74% | - |
| 30.01.2026 | 2,53 | 2,62 | 2,51 | 2,59 | 1,77% | 276,00 |
| 29.01.2026 | 2,56 | 2,62 | 2,53 | 2,55 | -1,55% | 24.000,00 |
| 28.01.2026 | 2,62 | 2,64 | 2,56 | 2,59 | -1,15% | 72.500,00 |
| 27.01.2026 | 2,55 | 2,63 | 2,54 | 2,62 | 2,35% | - |
| 26.01.2026 | 2,59 | 2,60 | 2,52 | 2,56 | -1,54% | - |
| 23.01.2026 | 2,63 | 2,67 | 2,56 | 2,60 | 0,00% | - |
| 22.01.2026 | 2,49 | 2,65 | 2,48 | 2,60 | 4,43% | - |
| 21.01.2026 | 2,47 | 2,51 | 2,42 | 2,49 | 0,40% | - |
| 20.01.2026 | 2,47 | 2,58 | 2,41 | 2,48 | 0,41% | 65.000,00 |
| 19.01.2026 | 2,55 | 2,55 | 2,39 | 2,47 | -3,90% | 65.000,00 |
| 16.01.2026 | 2,58 | 2,63 | 2,50 | 2,57 | -1,72% | - |
| 15.01.2026 | 2,46 | 2,63 | 2,46 | 2,61 | 5,88% | - |
| 14.01.2026 | 2,57 | 2,57 | 2,43 | 2,47 | -5,01% | 19.000,00 |
| 13.01.2026 | 2,59 | 2,64 | 2,57 | 2,60 | -0,76% | - |
| 12.01.2026 | 2,58 | 2,68 | 2,52 | 2,62 | 1,16% | 70.000,00 |
| 09.01.2026 | 2,61 | 2,62 | 2,57 | 2,59 | -1,15% | 874,00 |
| 08.01.2026 | 2,65 | 2,65 | 2,54 | 2,62 | -0,38% | - |
| 07.01.2026 | 2,66 | 2,68 | 2,60 | 2,63 | -1,13% | 5.400,00 |
| 06.01.2026 | 2,60 | 2,71 | 2,60 | 2,66 | 1,53% | - |
| 05.01.2026 | 2,50 | 2,62 | 2,50 | 2,62 | 4,39% | - |
| 02.01.2026 | 2,49 | 2,56 | 2,48 | 2,51 | 0,20% | - |
| 30.12.2025 | 2,48 | 2,53 | 2,47 | 2,50 | 1,01% | 1.347,00 |
| 29.12.2025 | 2,47 | 2,51 | 2,33 | 2,48 | -0,40% | - |
| 23.12.2025 | 2,47 | 2,49 | 2,38 | 2,49 | 1,22% | - |
| 22.12.2025 | 2,40 | 2,46 | 2,39 | 2,46 | 1,66% | - |
| 19.12.2025 | 2,45 | 2,48 | 2,39 | 2,42 | 0,42% | - |
| 18.12.2025 | 2,34 | 2,42 | 2,25 | 2,41 | 2,56% | - |
| 17.12.2025 | 2,36 | 2,42 | 2,30 | 2,35 | 0,00% | - |
| 16.12.2025 | 2,43 | 2,44 | 2,31 | 2,35 | -4,87% | - |
| 15.12.2025 | 2,53 | 2,57 | 2,45 | 2,47 | -1,99% | - |
| 12.12.2025 | 2,57 | 2,57 | 2,48 | 2,52 | 0,00% | - |
| 11.12.2025 | 2,41 | 2,58 | 2,39 | 2,52 | 5,01% | - |
| 10.12.2025 | 2,45 | 2,48 | 2,39 | 2,40 | -1,64% | - |
| 09.12.2025 | 2,48 | 2,51 | 2,40 | 2,44 | -2,40% | - |
| 08.12.2025 | 2,55 | 2,67 | 2,48 | 2,50 | -1,19% | 2.800,00 |
| 05.12.2025 | 2,50 | 2,59 | 2,50 | 2,53 | 1,20% | - |