12,000€
-12,02%
Echtzeit-Aktienkurs TOMRA SYSTEMS ASA NK-,50
Bid:
Ask:
Aktienkurse zur TOMRA SYSTEMS ASA NK-,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 14,07 | 14,07 | 11,69 | 12,04 | -11,73% | 5.134,00 |
| 16.07.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -2,57% | - |
| 15.07.2025 | 13,77 | 14,00 | 13,77 | 14,00 | 1,08% | 1.140,00 |
| 14.07.2025 | 13,81 | 13,86 | 13,81 | 13,85 | -0,65% | 1.375,00 |
| 11.07.2025 | 13,92 | 13,94 | 13,89 | 13,94 | -0,14% | 180,00 |
| 10.07.2025 | 13,75 | 13,96 | 13,75 | 13,96 | 1,60% | 18,00 |
| 09.07.2025 | 13,62 | 13,74 | 13,62 | 13,74 | 0,96% | 214,00 |
| 08.07.2025 | 13,56 | 13,61 | 13,48 | 13,61 | -0,22% | 190,00 |
| 07.07.2025 | 13,74 | 13,74 | 13,64 | 13,64 | 0,44% | 100,00 |
| 04.07.2025 | 13,25 | 13,58 | 13,25 | 13,58 | 2,41% | 430,00 |
| 03.07.2025 | 13,06 | 13,26 | 13,06 | 13,26 | 2,47% | 657,00 |
| 02.07.2025 | 13,06 | 13,06 | 12,94 | 12,94 | -2,34% | 40,00 |
| 01.07.2025 | 13,17 | 13,28 | 13,17 | 13,25 | 0,53% | 656,00 |
| 30.06.2025 | 12,98 | 13,18 | 12,98 | 13,18 | 1,46% | 380,00 |
| 27.06.2025 | 13,02 | 13,04 | 12,83 | 12,99 | -0,84% | 553,00 |
| 26.06.2025 | 14,25 | 14,25 | 12,07 | 13,10 | -7,03% | 2.085,00 |
| 25.06.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 0,50% | - |
| 24.06.2025 | 13,86 | 14,20 | 13,86 | 14,02 | 2,79% | 4.200,00 |
| 23.06.2025 | 13,69 | 13,69 | 13,64 | 13,64 | -1,73% | 300,00 |
| 20.06.2025 | 14,06 | 14,06 | 13,88 | 13,88 | -1,21% | 225,00 |
| 19.06.2025 | 13,77 | 14,05 | 13,77 | 14,05 | 1,37% | 100,00 |
| 18.06.2025 | 13,91 | 13,91 | 13,86 | 13,86 | -0,43% | 10,00 |
| 17.06.2025 | 13,75 | 13,92 | 13,75 | 13,92 | 1,24% | 352,00 |
| 16.06.2025 | 13,58 | 13,75 | 13,58 | 13,75 | 1,78% | 452,00 |
| 13.06.2025 | 13,49 | 13,51 | 13,46 | 13,51 | -2,24% | 130,00 |
| 12.06.2025 | 13,79 | 13,83 | 13,70 | 13,82 | -0,50% | 770,00 |
| 11.06.2025 | 13,90 | 14,00 | 13,89 | 13,89 | -0,79% | 4.200,00 |
| 10.06.2025 | 13,91 | 14,00 | 13,91 | 14,00 | 0,50% | 4.900,00 |
| 09.06.2025 | 13,82 | 13,93 | 13,82 | 13,93 | 0,87% | - |
| 06.06.2025 | 13,38 | 14,00 | 13,38 | 13,81 | 3,45% | 1.288,00 |
| 05.06.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -0,07% | - |
| 04.06.2025 | 12,95 | 13,48 | 12,95 | 13,36 | 3,25% | 2.594,00 |
| 03.06.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,46% | - |
| 02.06.2025 | 13,11 | 13,11 | 12,99 | 13,00 | -2,48% | 1.059,00 |
| 30.05.2025 | 13,11 | 13,33 | 13,11 | 13,33 | 0,60% | 1,00 |
| 29.05.2025 | 13,22 | 13,25 | 13,22 | 13,25 | 0,15% | 135,00 |
| 28.05.2025 | 12,94 | 13,28 | 12,94 | 13,23 | 0,92% | 6.035,00 |
| 27.05.2025 | 13,03 | 13,11 | 13,03 | 13,11 | 1,71% | 240,00 |
| 26.05.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 2,06% | - |
| 23.05.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 1,53% | - |
| 22.05.2025 | 12,68 | 12,77 | 12,44 | 12,44 | -3,86% | 612,00 |
| 21.05.2025 | 13,29 | 13,29 | 12,85 | 12,94 | -3,14% | 12.068,00 |
| 20.05.2025 | 13,24 | 13,36 | 13,24 | 13,36 | 0,75% | 198,00 |
| 19.05.2025 | 13,08 | 13,26 | 13,08 | 13,26 | 0,45% | 410,00 |
| 16.05.2025 | 12,81 | 13,20 | 12,81 | 13,20 | 2,72% | 175,00 |
| 15.05.2025 | 12,67 | 12,85 | 12,67 | 12,85 | -0,39% | 665,00 |
| 14.05.2025 | 12,77 | 12,90 | 12,74 | 12,90 | 1,49% | 275,00 |
| 13.05.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 0,32% | - |
| 12.05.2025 | 12,65 | 12,86 | 12,65 | 12,67 | 0,88% | 1.110,00 |
| 09.05.2025 | 12,79 | 12,79 | 12,56 | 12,56 | -1,64% | 194,00 |
| 08.05.2025 | 12,81 | 13,01 | 12,77 | 12,77 | -0,70% | 217,00 |
| 07.05.2025 | 13,58 | 13,58 | 12,33 | 12,86 | -8,08% | 2.170,00 |
| 06.05.2025 | 14,08 | 14,14 | 13,99 | 13,99 | -1,13% | 2.240,00 |
| 05.05.2025 | 14,04 | 14,15 | 14,04 | 14,15 | 1,00% | 400,00 |
| 02.05.2025 | 13,91 | 14,01 | 13,91 | 14,01 | 3,17% | 30,00 |
| 30.04.2025 | 13,20 | 13,58 | 13,20 | 13,58 | 3,19% | 2,00 |
| 29.04.2025 | 13,35 | 13,35 | 13,16 | 13,16 | -0,30% | 802,00 |
| 28.04.2025 | 13,16 | 13,45 | 13,09 | 13,20 | 4,60% | 4.508,00 |
| 25.04.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,61% | - |
| 24.04.2025 | 12,65 | 12,65 | 12,42 | 12,42 | -3,50% | 200,00 |
| 23.04.2025 | 12,55 | 12,87 | 12,55 | 12,87 | 7,25% | 1,00 |
| 22.04.2025 | 12,69 | 12,69 | 12,00 | 12,00 | -3,92% | 1.175,00 |
| 17.04.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -0,56% | - |
| 16.04.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -1,80% | - |
| 15.04.2025 | 12,70 | 12,79 | 12,68 | 12,79 | -1,77% | 1.821,00 |
| 14.04.2025 | 12,50 | 13,02 | 12,49 | 13,02 | 9,32% | 1.958,00 |
| 11.04.2025 | 12,20 | 12,30 | 11,91 | 11,91 | -3,09% | 396,00 |
| 10.04.2025 | 12,72 | 12,72 | 12,29 | 12,29 | 4,33% | 70,00 |
| 09.04.2025 | 11,65 | 11,81 | 11,65 | 11,78 | -2,64% | 750,00 |
| 08.04.2025 | 12,13 | 12,16 | 11,48 | 12,10 | 1,42% | 901,00 |
| 07.04.2025 | 10,85 | 12,40 | 10,85 | 11,93 | 0,08% | 2.132,00 |
| 04.04.2025 | 12,75 | 12,75 | 11,75 | 11,92 | -5,40% | 2.125,00 |
| 03.04.2025 | 12,84 | 12,97 | 12,60 | 12,60 | -3,37% | 1.236,00 |
| 02.04.2025 | 13,28 | 13,28 | 13,04 | 13,04 | -0,61% | 10,00 |
| 01.04.2025 | 13,18 | 13,18 | 13,12 | 13,12 | -0,08% | 40,00 |
| 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 |