11,980€
-6,92%
Echtzeit-Aktienkurs Tomra Systems ASA
Bid:
Ask:
Aktienkurse zur Tomra Systems ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,76 | 12,89 | 11,70 | 11,75 | -7,52% | 1.290,00 |
| 03.04.2025 | 12,90 | 13,06 | 12,62 | 12,71 | -4,29% | - |
| 02.04.2025 | 13,29 | 13,37 | 13,03 | 13,28 | -0,26% | - |
| 01.04.2025 | 13,19 | 13,43 | 13,10 | 13,31 | 0,99% | - |
| 31.03.2025 | 13,42 | 13,45 | 13,00 | 13,18 | -2,69% | 4.835,00 |
| 28.03.2025 | 13,63 | 13,89 | 13,45 | 13,55 | -1,17% | 175,00 |
| 27.03.2025 | 13,76 | 13,90 | 13,53 | 13,71 | -0,65% | - |
| 26.03.2025 | 13,97 | 14,28 | 13,76 | 13,80 | -1,43% | 1.645,00 |
| 25.03.2025 | 13,81 | 14,43 | 13,80 | 14,00 | 1,16% | - |
| 24.03.2025 | 14,25 | 14,31 | 13,71 | 13,84 | -2,71% | - |
| 21.03.2025 | 14,43 | 14,53 | 14,01 | 14,22 | -1,86% | 2.000,00 |
| 20.03.2025 | 14,85 | 14,86 | 14,29 | 14,49 | -2,39% | 212,00 |
| 19.03.2025 | 14,43 | 14,87 | 14,32 | 14,85 | 3,13% | - |
| 18.03.2025 | 14,42 | 14,64 | 14,30 | 14,40 | -0,21% | - |
| 17.03.2025 | 13,63 | 14,45 | 13,55 | 14,43 | 4,64% | - |
| 14.03.2025 | 13,65 | 13,81 | 13,27 | 13,79 | 1,62% | 250,00 |
| 13.03.2025 | 13,74 | 13,93 | 13,54 | 13,57 | -1,45% | 32,00 |
| 12.03.2025 | 13,76 | 14,12 | 13,72 | 13,77 | -0,22% | - |
| 11.03.2025 | 14,15 | 14,35 | 13,62 | 13,80 | -1,99% | - |
| 10.03.2025 | 14,17 | 14,45 | 14,00 | 14,08 | -0,98% | 612,00 |
| 07.03.2025 | 14,06 | 14,23 | 13,82 | 14,22 | 0,85% | - |
| 06.03.2025 | 13,86 | 14,36 | 13,83 | 14,10 | 2,10% | 210,00 |
| 05.03.2025 | 13,78 | 14,26 | 13,64 | 13,81 | 1,62% | 32,00 |
| 04.03.2025 | 14,02 | 14,15 | 13,08 | 13,59 | -3,21% | 1.344,00 |
| 03.03.2025 | 14,49 | 14,50 | 13,93 | 14,04 | -2,60% | - |
| 28.02.2025 | 14,44 | 14,55 | 14,24 | 14,41 | -0,21% | 180,00 |
| 27.02.2025 | 14,47 | 14,83 | 14,42 | 14,44 | -0,14% | 6.000,00 |
| 26.02.2025 | 14,72 | 14,76 | 14,37 | 14,46 | -1,33% | 140,00 |
| 25.02.2025 | 14,64 | 14,82 | 14,51 | 14,66 | 0,24% | 2.250,00 |
| 24.02.2025 | 14,78 | 15,15 | 14,61 | 14,62 | -1,02% | - |
| 21.02.2025 | 15,25 | 15,44 | 14,75 | 14,77 | -3,08% | - |
| 20.02.2025 | 15,15 | 15,63 | 15,14 | 15,24 | 0,83% | 60,00 |
| 19.02.2025 | 15,77 | 15,88 | 15,03 | 15,12 | -4,18% | 1.000,00 |
| 18.02.2025 | 15,88 | 16,08 | 15,74 | 15,78 | -1,07% | 1.104,00 |
| 17.02.2025 | 15,87 | 16,18 | 15,48 | 15,95 | 0,41% | 1,00 |
| 14.02.2025 | 14,52 | 16,50 | 14,52 | 15,88 | 13,02% | 1.825,00 |
| 13.02.2025 | 14,22 | 14,46 | 13,91 | 14,05 | -1,47% | 200,00 |
| 12.02.2025 | 14,20 | 14,39 | 14,14 | 14,26 | 0,35% | - |
| 11.02.2025 | 14,04 | 14,43 | 14,03 | 14,21 | 0,46% | 340,00 |
| 10.02.2025 | 14,03 | 14,22 | 13,98 | 14,15 | 1,11% | 5.700,00 |
| 07.02.2025 | 14,34 | 14,43 | 13,97 | 13,99 | -2,85% | - |
| 06.02.2025 | 14,22 | 14,44 | 14,12 | 14,40 | 1,44% | - |
| 05.02.2025 | 13,96 | 14,29 | 13,84 | 14,20 | 1,14% | 900,00 |
| 04.02.2025 | 14,15 | 14,41 | 13,89 | 14,04 | -0,57% | 11,00 |
| 03.02.2025 | 13,89 | 14,20 | 13,65 | 14,12 | -0,63% | 10.000,00 |
| 31.01.2025 | 14,18 | 14,41 | 13,99 | 14,21 | 0,32% | 3.060,00 |
| 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 |