13,175€
-3,34%
Echtzeit-Aktienkurs TOMRA SYSTEMS ASA NK-,50
Bid:
Ask:
Aktienkurse zur TOMRA SYSTEMS ASA NK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 13,30 | 13,30 | 13,13 | 13,13 | -3,67% | 210,00 |
| 28.03.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -0,80% | - |
| 27.03.2025 | 13,79 | 13,79 | 13,60 | 13,74 | -0,22% | 2.151,00 |
| 26.03.2025 | 13,96 | 14,09 | 13,77 | 13,77 | -1,99% | 749,00 |
| 25.03.2025 | 13,77 | 14,16 | 13,77 | 14,05 | 0,36% | 221,00 |
| 24.03.2025 | 14,21 | 14,21 | 14,00 | 14,00 | -2,98% | 200,00 |
| 21.03.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -0,69% | - |
| 20.03.2025 | 14,80 | 14,80 | 14,41 | 14,53 | -2,22% | 699,00 |
| 19.03.2025 | 14,41 | 14,86 | 14,34 | 14,86 | 4,06% | 652,00 |
| 18.03.2025 | 14,37 | 14,55 | 14,28 | 14,28 | -0,83% | 2.360,00 |
| 17.03.2025 | 13,55 | 14,40 | 13,55 | 14,40 | 7,62% | 716,00 |
| 14.03.2025 | 13,58 | 13,58 | 13,38 | 13,38 | -0,89% | 475,00 |
| 13.03.2025 | 13,73 | 13,90 | 13,50 | 13,50 | -3,50% | 6.830,00 |
| 12.03.2025 | 13,73 | 13,99 | 13,73 | 13,99 | 0,79% | 160,00 |
| 11.03.2025 | 14,15 | 14,19 | 13,69 | 13,88 | -1,14% | 4.338,00 |
| 10.03.2025 | 14,16 | 14,29 | 14,04 | 14,04 | 0,86% | 260,00 |
| 07.03.2025 | 14,07 | 14,07 | 13,92 | 13,92 | -1,83% | 940,00 |
| 06.03.2025 | 13,85 | 14,29 | 13,85 | 14,18 | 1,00% | 215,00 |
| 05.03.2025 | 13,66 | 14,13 | 13,66 | 14,04 | 5,80% | 1.601,00 |
| 04.03.2025 | 14,01 | 14,01 | 13,27 | 13,27 | -7,01% | 1.731,00 |
| 03.03.2025 | 14,40 | 14,40 | 14,10 | 14,27 | 0,00% | 560,00 |
| 28.02.2025 | 14,37 | 14,40 | 14,27 | 14,27 | -1,25% | 750,00 |
| 27.02.2025 | 14,41 | 14,48 | 14,41 | 14,45 | -1,63% | 1.000,00 |
| 26.02.2025 | 14,66 | 14,69 | 14,63 | 14,69 | 0,48% | 4.050,00 |
| 25.02.2025 | 14,61 | 14,62 | 14,54 | 14,62 | -0,88% | 980,00 |
| 24.02.2025 | 14,76 | 14,94 | 14,75 | 14,75 | -0,54% | 685,00 |
| 21.02.2025 | 15,18 | 15,29 | 14,83 | 14,83 | -2,95% | 470,00 |
| 20.02.2025 | 15,16 | 15,33 | 15,16 | 15,28 | -2,80% | 2.080,00 |
| 19.02.2025 | 15,83 | 15,83 | 15,70 | 15,72 | -0,76% | 185,00 |
| 18.02.2025 | 15,90 | 16,08 | 15,71 | 15,84 | -0,69% | 7.614,00 |
| 17.02.2025 | 15,72 | 16,16 | 15,46 | 15,95 | 0,50% | 4.066,00 |
| 14.02.2025 | 14,66 | 16,36 | 14,66 | 15,87 | 10,59% | 6.604,00 |
| 13.02.2025 | 14,23 | 14,35 | 14,20 | 14,35 | 0,84% | 2.315,00 |
| 12.02.2025 | 14,15 | 14,25 | 14,15 | 14,23 | -0,14% | 199,00 |
| 11.02.2025 | 14,03 | 14,40 | 14,03 | 14,25 | 0,99% | 1.050,00 |
| 10.02.2025 | 14,03 | 14,22 | 14,00 | 14,11 | -1,74% | 1.421,00 |
| 07.02.2025 | 14,32 | 14,36 | 14,32 | 14,36 | -0,42% | 30,00 |
| 06.02.2025 | 14,21 | 14,42 | 14,21 | 14,42 | 3,30% | 29,00 |
| 05.02.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 0,00% | - |
| 04.02.2025 | 14,08 | 14,11 | 13,96 | 13,96 | -0,78% | 1.245,00 |
| 03.02.2025 | 13,83 | 14,07 | 13,73 | 14,07 | -0,71% | 2.657,00 |
| 31.01.2025 | 14,16 | 14,18 | 14,16 | 14,17 | 0,07% | 990,00 |
| 30.01.2025 | 14,01 | 14,27 | 14,01 | 14,16 | 0,71% | 220,00 |
| 29.01.2025 | 14,45 | 14,45 | 14,05 | 14,06 | -2,90% | 539,00 |
| 28.01.2025 | 14,08 | 14,48 | 14,08 | 14,48 | 2,62% | 3.715,00 |
| 27.01.2025 | 14,31 | 14,42 | 14,11 | 14,11 | -1,74% | 1.660,00 |
| 24.01.2025 | 14,04 | 14,80 | 14,04 | 14,36 | 2,64% | 5.367,00 |
| 23.01.2025 | 13,75 | 13,99 | 13,75 | 13,99 | 2,04% | 700,00 |
| 22.01.2025 | 13,05 | 13,96 | 13,05 | 13,71 | 4,66% | 16.475,00 |
| 21.01.2025 | 12,89 | 13,21 | 12,89 | 13,10 | 0,31% | 436,00 |
| 20.01.2025 | 13,12 | 13,12 | 13,05 | 13,06 | 0,62% | 1.273,00 |
| 17.01.2025 | 12,72 | 12,98 | 12,72 | 12,98 | 1,25% | 350,00 |
| 16.01.2025 | 12,74 | 12,83 | 12,70 | 12,82 | -0,08% | 1.000,00 |
| 15.01.2025 | 12,09 | 12,83 | 12,09 | 12,83 | 5,60% | 720,00 |
| 14.01.2025 | 12,47 | 12,47 | 12,14 | 12,15 | -1,86% | 527,00 |
| 13.01.2025 | 12,60 | 12,60 | 12,38 | 12,38 | -1,98% | 910,00 |
| 10.01.2025 | 12,80 | 12,80 | 12,56 | 12,63 | -2,32% | 432,00 |
| 09.01.2025 | 12,99 | 12,99 | 12,93 | 12,93 | -0,39% | 290,00 |
| 08.01.2025 | 13,61 | 13,61 | 12,90 | 12,98 | -4,56% | 2.455,00 |
| 07.01.2025 | 12,78 | 13,60 | 12,78 | 13,60 | 5,75% | 2.586,00 |
| 06.01.2025 | 12,75 | 12,94 | 12,65 | 12,86 | 0,39% | 6.120,00 |
| 03.01.2025 | 12,81 | 12,81 | 12,70 | 12,81 | -0,47% | 450,00 |
| 02.01.2025 | 12,50 | 12,87 | 12,50 | 12,87 | 2,22% | 374,00 |
| 30.12.2024 | 12,61 | 12,61 | 12,59 | 12,59 | 0,00% | 170,00 |
| 27.12.2024 | 12,35 | 12,62 | 12,35 | 12,59 | 0,72% | 3.398,00 |
| 23.12.2024 | 12,74 | 12,74 | 12,50 | 12,50 | -1,81% | 495,00 |
| 20.12.2024 | 11,88 | 12,76 | 11,88 | 12,73 | 7,15% | 1.717,00 |
| 19.12.2024 | 12,29 | 12,29 | 11,88 | 11,88 | -4,04% | 2.844,00 |
| 18.12.2024 | 12,70 | 12,82 | 12,38 | 12,38 | -2,67% | 1.588,00 |
| 17.12.2024 | 12,44 | 12,80 | 12,44 | 12,72 | 2,09% | 5.820,00 |
| 16.12.2024 | 12,62 | 12,62 | 12,46 | 12,46 | -0,48% | 1.297,00 |
| 13.12.2024 | 12,68 | 12,86 | 12,52 | 12,52 | -1,88% | 3.230,00 |
| 12.12.2024 | 12,85 | 12,85 | 12,69 | 12,76 | -0,23% | 1.890,00 |
| 11.12.2024 | 12,71 | 12,89 | 12,71 | 12,79 | -0,85% | 230,00 |
| 10.12.2024 | 12,84 | 12,90 | 12,84 | 12,90 | -1,07% | 1.184,00 |
| 09.12.2024 | 13,19 | 13,19 | 13,04 | 13,04 | -0,84% | 1.438,00 |
| 06.12.2024 | 13,11 | 13,31 | 13,11 | 13,15 | 0,08% | 2.360,00 |
| 05.12.2024 | 13,16 | 13,45 | 13,14 | 13,14 | -1,13% | 2.560,00 |
| 04.12.2024 | 12,97 | 13,29 | 12,97 | 13,29 | 2,23% | 6.150,00 |
| 03.12.2024 | 13,48 | 13,52 | 13,00 | 13,00 | -4,27% | 2.729,00 |
| 02.12.2024 | 13,16 | 13,74 | 13,16 | 13,58 | 1,49% | 2.664,00 |
| 29.11.2024 | 13,56 | 13,56 | 13,38 | 13,38 | -1,55% | 499,00 |
| 28.11.2024 | 13,58 | 13,70 | 13,58 | 13,59 | -0,37% | 1.770,00 |
| 27.11.2024 | 13,70 | 13,95 | 13,58 | 13,64 | -1,23% | 3.565,00 |
| 26.11.2024 | 13,58 | 14,00 | 13,50 | 13,81 | 2,22% | 4.185,00 |
| 25.11.2024 | 12,36 | 13,53 | 12,36 | 13,51 | 10,83% | 4.770,00 |
| 22.11.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 0,83% | - |
| 21.11.2024 | 12,15 | 12,15 | 12,09 | 12,09 | -1,14% | 56,00 |
| 20.11.2024 | 12,28 | 12,30 | 12,23 | 12,23 | -1,21% | 1.820,00 |
| 19.11.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,96% | - |
| 18.11.2024 | 12,77 | 12,77 | 12,34 | 12,50 | -1,81% | 1.665,00 |
| 15.11.2024 | 12,53 | 12,73 | 12,53 | 12,73 | 1,03% | 1.960,00 |
| 14.11.2024 | 12,28 | 12,60 | 12,28 | 12,60 | 1,94% | 3.615,00 |
| 13.11.2024 | 12,51 | 12,51 | 12,25 | 12,36 | -3,29% | 1.445,00 |
| 12.11.2024 | 12,60 | 12,78 | 12,59 | 12,78 | 0,39% | 2.910,00 |
| 11.11.2024 | 12,88 | 12,97 | 12,73 | 12,73 | -2,53% | 1.240,00 |
| 08.11.2024 | 13,31 | 13,31 | 13,06 | 13,06 | -2,25% | 550,00 |
| 07.11.2024 | 12,69 | 13,36 | 12,69 | 13,36 | 5,61% | 125,00 |
| 06.11.2024 | 13,34 | 13,34 | 12,49 | 12,65 | -5,03% | 2.874,00 |
| 05.11.2024 | 13,10 | 13,32 | 13,00 | 13,32 | 2,46% | 255,00 |