14,180€
1,79%
Echtzeit-Aktienkurs Tomra Systems ASA
Bid:
Ask:
Aktienkurse zur Tomra Systems ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 14,08 | 14,27 | 13,88 | 14,16 | 1,00% | 3.375,00 |
| 29.01.2025 | 14,47 | 14,47 | 13,88 | 14,02 | -3,11% | - |
| 28.01.2025 | 14,10 | 14,55 | 14,05 | 14,47 | 2,19% | 120,00 |
| 27.01.2025 | 14,20 | 14,43 | 13,97 | 14,16 | -1,01% | 144,00 |
| 24.01.2025 | 14,06 | 14,96 | 14,06 | 14,31 | 2,84% | 960,00 |
| 23.01.2025 | 13,76 | 13,98 | 13,53 | 13,91 | 1,24% | 150,00 |
| 22.01.2025 | 13,08 | 14,10 | 13,06 | 13,74 | 5,01% | 1.860,00 |
| 21.01.2025 | 12,91 | 13,33 | 12,90 | 13,09 | 0,89% | 80,00 |
| 20.01.2025 | 13,17 | 13,35 | 12,88 | 12,97 | -1,37% | 1.480,00 |
| 17.01.2025 | 12,81 | 13,28 | 12,67 | 13,15 | 2,85% | 1.000,00 |
| 16.01.2025 | 12,75 | 12,97 | 12,68 | 12,79 | 0,71% | 450,00 |
| 15.01.2025 | 12,17 | 12,79 | 12,02 | 12,70 | 4,44% | - |
| 14.01.2025 | 12,43 | 12,47 | 12,04 | 12,16 | -2,05% | 960,00 |
| 13.01.2025 | 12,60 | 12,63 | 12,15 | 12,41 | -1,66% | 3.240,00 |
| 10.01.2025 | 12,82 | 12,83 | 12,51 | 12,62 | -1,79% | 500,00 |
| 09.01.2025 | 13,02 | 13,06 | 12,78 | 12,85 | -1,61% | 4.423,00 |
| 08.01.2025 | 13,52 | 13,52 | 12,86 | 13,06 | -3,44% | 3.270,00 |
| 07.01.2025 | 12,77 | 13,55 | 12,77 | 13,53 | 5,87% | 359,00 |
| 06.01.2025 | 12,72 | 12,95 | 12,61 | 12,78 | -0,31% | 4.000,00 |
| 03.01.2025 | 12,82 | 12,94 | 12,71 | 12,82 | 0,23% | 600,00 |
| 02.01.2025 | 12,49 | 12,98 | 12,48 | 12,79 | 2,12% | 700,00 |
| 30.12.2024 | 12,53 | 12,67 | 12,49 | 12,52 | -0,36% | - |
| 27.12.2024 | 12,32 | 12,72 | 12,32 | 12,57 | 0,44% | 150,00 |
| 23.12.2024 | 12,76 | 12,91 | 12,48 | 12,51 | -2,00% | 3,00 |
| 20.12.2024 | 12,00 | 12,83 | 11,85 | 12,77 | 8,55% | 175,00 |
| 19.12.2024 | 12,31 | 12,33 | 11,75 | 11,76 | -4,62% | 5.900,00 |
| 18.12.2024 | 12,72 | 12,84 | 12,22 | 12,33 | -3,10% | 1.153,00 |
| 17.12.2024 | 12,49 | 12,83 | 12,35 | 12,73 | 2,00% | - |
| 16.12.2024 | 12,60 | 12,74 | 12,47 | 12,48 | -1,19% | - |
| 13.12.2024 | 12,69 | 12,90 | 12,56 | 12,63 | -0,59% | - |
| 12.12.2024 | 12,84 | 12,88 | 12,66 | 12,70 | -1,28% | 100,00 |
| 11.12.2024 | 12,73 | 12,97 | 12,63 | 12,87 | 1,42% | - |
| 10.12.2024 | 12,91 | 12,97 | 12,60 | 12,69 | -2,01% | 1.675,00 |
| 09.12.2024 | 13,13 | 13,27 | 12,94 | 12,95 | -1,33% | 140,00 |
| 06.12.2024 | 13,14 | 13,32 | 13,04 | 13,12 | -0,64% | - |
| 05.12.2024 | 13,18 | 13,52 | 13,16 | 13,21 | 0,19% | 4.700,00 |
| 04.12.2024 | 12,99 | 13,40 | 12,98 | 13,18 | 1,35% | 195,00 |
| 03.12.2024 | 13,52 | 13,61 | 13,00 | 13,01 | -3,84% | 750,00 |
| 02.12.2024 | 13,22 | 13,77 | 13,16 | 13,53 | 1,73% | 600,00 |
| 29.11.2024 | 13,62 | 13,65 | 13,22 | 13,30 | -2,64% | 14,00 |
| 28.11.2024 | 13,69 | 13,80 | 13,52 | 13,66 | 0,18% | - |
| 27.11.2024 | 13,76 | 13,97 | 13,56 | 13,63 | -0,47% | 1.250,00 |
| 26.11.2024 | 13,59 | 14,03 | 13,38 | 13,70 | 0,59% | 260,00 |
| 25.11.2024 | 12,28 | 13,63 | 12,28 | 13,62 | 11,55% | - |
| 22.11.2024 | 12,18 | 12,54 | 12,17 | 12,21 | 0,99% | 1.840,00 |
| 21.11.2024 | 12,18 | 12,35 | 12,03 | 12,09 | -1,71% | 4.933,00 |
| 20.11.2024 | 12,28 | 12,49 | 12,16 | 12,30 | 0,00% | - |
| 19.11.2024 | 12,47 | 12,67 | 12,11 | 12,30 | -1,40% | 3.650,00 |
| 18.11.2024 | 12,78 | 12,79 | 12,25 | 12,47 | -2,08% | 600,00 |
| 15.11.2024 | 12,56 | 12,94 | 12,54 | 12,74 | 1,47% | 60,00 |
| 14.11.2024 | 12,30 | 12,74 | 12,29 | 12,55 | 1,54% | - |
| 13.11.2024 | 12,53 | 12,61 | 12,20 | 12,36 | -1,75% | - |
| 12.11.2024 | 12,57 | 12,88 | 12,46 | 12,58 | -0,98% | - |
| 11.11.2024 | 12,90 | 13,01 | 12,69 | 12,71 | -1,40% | 1.190,00 |
| 08.11.2024 | 13,37 | 13,48 | 12,76 | 12,89 | -3,99% | - |
| 07.11.2024 | 12,76 | 13,52 | 12,48 | 13,42 | 5,92% | 6.000,00 |
| 06.11.2024 | 13,29 | 13,51 | 12,45 | 12,67 | -4,45% | - |
| 05.11.2024 | 13,14 | 13,38 | 12,97 | 13,26 | 1,26% | - |
| 04.11.2024 | 13,05 | 13,36 | 12,98 | 13,10 | 1,12% | 520,00 |
| 01.11.2024 | 13,13 | 13,35 | 12,87 | 12,95 | -1,56% | - |
| 31.10.2024 | 13,26 | 13,38 | 13,11 | 13,16 | -1,20% | 186,00 |
| 30.10.2024 | 13,74 | 13,81 | 13,25 | 13,32 | -3,27% | 1.580,00 |
| 29.10.2024 | 13,61 | 13,81 | 13,52 | 13,77 | 1,32% | - |
| 28.10.2024 | 13,70 | 13,76 | 13,24 | 13,59 | -0,62% | - |
| 25.10.2024 | 13,05 | 13,71 | 13,05 | 13,67 | 4,71% | 5.532,00 |
| 24.10.2024 | 12,87 | 13,17 | 12,66 | 13,06 | 1,99% | 385,00 |
| 23.10.2024 | 12,47 | 13,25 | 12,43 | 12,80 | 2,56% | - |
| 22.10.2024 | 12,32 | 12,70 | 11,97 | 12,48 | 0,08% | 18.670,00 |
| 21.10.2024 | 12,55 | 12,66 | 12,03 | 12,47 | -0,72% | - |
| 18.10.2024 | 12,49 | 12,71 | 12,38 | 12,56 | 0,72% | - |
| 17.10.2024 | 12,21 | 12,62 | 12,21 | 12,47 | 1,59% | 100,00 |
| 16.10.2024 | 12,82 | 12,85 | 12,15 | 12,28 | -4,33% | 44,00 |
| 15.10.2024 | 12,83 | 12,98 | 12,75 | 12,83 | -0,16% | 1.480,00 |
| 14.10.2024 | 12,61 | 12,92 | 12,59 | 12,85 | 1,38% | - |
| 11.10.2024 | 12,75 | 12,83 | 12,49 | 12,68 | -0,86% | 500,00 |
| 10.10.2024 | 12,81 | 12,84 | 12,55 | 12,79 | -0,20% | 1.080,00 |
| 09.10.2024 | 12,77 | 12,93 | 12,62 | 12,81 | 0,08% | - |
| 08.10.2024 | 12,58 | 12,94 | 12,51 | 12,80 | 1,23% | 15.600,00 |
| 07.10.2024 | 12,86 | 12,98 | 12,63 | 12,65 | -1,90% | 500,00 |
| 04.10.2024 | 12,85 | 13,02 | 12,77 | 12,89 | 0,59% | - |
| 03.10.2024 | 12,96 | 13,01 | 12,78 | 12,82 | -1,76% | - |
| 02.10.2024 | 13,14 | 13,15 | 12,97 | 13,05 | -0,84% | - |
| 01.10.2024 | 13,22 | 13,39 | 13,04 | 13,16 | -0,49% | - |
| 30.09.2024 | 13,33 | 13,39 | 13,02 | 13,22 | -0,49% | 850,00 |
| 27.09.2024 | 13,44 | 13,72 | 13,17 | 13,29 | -1,23% | - |
| 26.09.2024 | 13,41 | 13,63 | 13,40 | 13,45 | 1,39% | - |
| 25.09.2024 | 12,99 | 13,46 | 12,99 | 13,27 | 1,88% | - |
| 24.09.2024 | 13,11 | 13,27 | 12,98 | 13,02 | -0,27% | 15.030,00 |
| 23.09.2024 | 13,12 | 13,20 | 12,85 | 13,06 | 0,04% | 6.610,00 |
| 20.09.2024 | 13,49 | 13,73 | 13,04 | 13,05 | -3,80% | 20.015,00 |
| 19.09.2024 | 13,39 | 13,94 | 13,36 | 13,57 | 2,26% | 2.075,00 |
| 18.09.2024 | 13,40 | 13,48 | 13,15 | 13,27 | -1,12% | - |
| 17.09.2024 | 13,22 | 13,49 | 13,20 | 13,42 | 1,67% | - |
| 16.09.2024 | 13,40 | 13,46 | 13,17 | 13,20 | -1,38% | 2.380,00 |
| 13.09.2024 | 13,12 | 13,43 | 12,98 | 13,38 | 1,94% | - |
| 12.09.2024 | 12,76 | 13,20 | 12,75 | 13,13 | 2,98% | - |
| 11.09.2024 | 13,05 | 13,24 | 12,57 | 12,75 | -2,67% | 5.260,00 |
| 10.09.2024 | 12,81 | 13,24 | 12,77 | 13,10 | 1,75% | - |
| 09.09.2024 | 12,90 | 13,03 | 12,64 | 12,87 | 0,59% | 3.000,00 |
| 06.09.2024 | 12,76 | 13,35 | 12,76 | 12,80 | 0,12% | - |