10,380€
3,59%
Echtzeit-Aktienkurs Endur ASA
Bid:
Ask:
Aktienkurse zur Endur ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 10,02 | 10,02 | 10,02 | 10,02 | -2,91% | - |
| 18.08.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -0,77% | - |
| 17.08.2026 | 10,78 | 10,78 | 10,34 | 10,40 | -2,44% | 2.105,00 |
| 14.08.2026 | 10,66 | 10,66 | 10,66 | 10,66 | -0,56% | - |
| 13.08.2026 | 10,72 | 10,72 | 10,72 | 10,72 | 0,75% | - |
| 12.08.2026 | 10,64 | 10,64 | 10,64 | 10,64 | -1,66% | - |
| 11.08.2026 | 10,82 | 10,82 | 10,82 | 10,82 | 0,93% | - |
| 10.08.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -1,11% | - |
| 07.08.2026 | 10,84 | 10,84 | 10,84 | 10,84 | 3,04% | - |
| 06.08.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 1,15% | - |
| 05.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,39% | - |
| 04.08.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -0,38% | - |
| 03.08.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,56% | - |
| 31.07.2026 | 10,24 | 10,24 | 10,24 | 10,24 | -0,19% | - |
| 30.07.2026 | 10,26 | 10,26 | 10,26 | 10,26 | 0,59% | - |
| 29.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,54% | - |
| 28.07.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 1,57% | - |
| 27.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,16% | - |
| 24.07.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -0,77% | - |
| 23.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,17% | - |
| 22.07.2026 | 10,28 | 10,28 | 10,28 | 10,28 | 1,38% | - |
| 21.07.2026 | 10,14 | 10,14 | 10,14 | 10,14 | -0,78% | - |
| 20.07.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 0,00% | - |
| 17.07.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -0,39% | - |
| 16.07.2026 | 10,26 | 10,26 | 10,26 | 10,26 | 1,99% | - |
| 15.07.2026 | 10,06 | 10,06 | 10,06 | 10,06 | 0,00% | - |
| 14.07.2026 | 10,06 | 10,06 | 10,06 | 10,06 | -0,40% | - |
| 13.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,30% | - |
| 10.07.2026 | 10,34 | 10,37 | 10,00 | 10,07 | -2,80% | - |
| 09.07.2026 | 10,34 | 10,41 | 10,28 | 10,36 | 0,39% | - |
| 08.07.2026 | 10,30 | 10,42 | 10,12 | 10,32 | 0,19% | - |
| 07.07.2026 | 10,42 | 10,54 | 10,28 | 10,30 | -0,96% | - |
| 06.07.2026 | 10,34 | 10,40 | 10,21 | 10,40 | 4,00% | - |
| 03.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | - |
| 02.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 01.07.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 2,40% | - |
| 30.06.2026 | 9,57 | 9,57 | 9,57 | 9,57 | 0,31% | - |
| 29.06.2026 | 9,54 | 9,54 | 9,54 | 9,54 | -2,65% | - |
| 26.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,20% | - |
| 25.06.2026 | 9,78 | 9,78 | 9,78 | 9,78 | -1,21% | - |
| 24.06.2026 | 9,94 | 9,94 | 9,90 | 9,90 | -0,40% | 10,00 |
| 23.06.2026 | 10,08 | 10,08 | 9,94 | 9,94 | -1,39% | 58,00 |
| 22.06.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 1,41% | - |
| 19.06.2026 | 9,94 | 9,94 | 9,94 | 9,94 | -2,55% | - |
| 18.06.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,35% | - |
| 17.06.2026 | 10,34 | 10,34 | 10,34 | 10,34 | -2,45% | - |
| 16.06.2026 | 10,64 | 10,64 | 10,60 | 10,60 | -0,56% | 300,00 |
| 15.06.2026 | 10,64 | 10,66 | 10,64 | 10,66 | 2,30% | 550,00 |
| 12.06.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 0,19% | - |
| 11.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 1,36% | - |
| 10.06.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -1,91% | - |
| 09.06.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -2,06% | - |
| 08.06.2026 | 10,50 | 10,68 | 10,50 | 10,68 | -1,48% | 122,00 |
| 05.06.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -1,09% | - |
| 04.06.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -1,26% | - |
| 03.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -0,54% | - |
| 02.06.2026 | 11,16 | 11,16 | 11,16 | 11,16 | -0,18% | - |
| 01.06.2026 | 11,08 | 11,30 | 11,08 | 11,18 | -1,76% | 662,00 |
| 29.05.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 1,25% | - |
| 28.05.2026 | 11,24 | 11,24 | 11,24 | 11,24 | -1,40% | - |
| 27.05.2026 | 11,34 | 11,40 | 11,34 | 11,40 | -1,72% | 294,00 |
| 26.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,52% | - |
| 25.05.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -1,20% | - |
| 22.05.2026 | 11,68 | 11,68 | 11,68 | 11,68 | 1,04% | - |
| 21.05.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 3,03% | - |
| 20.05.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -1,06% | - |
| 19.05.2026 | 10,96 | 11,34 | 10,96 | 11,34 | 7,39% | 754,00 |
| 18.05.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -2,76% | - |
| 15.05.2026 | 10,86 | 10,86 | 10,86 | 10,86 | -1,81% | - |
| 14.05.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 0,00% | - |
| 13.05.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 2,03% | - |
| 11.05.2026 | 10,84 | 10,84 | 10,84 | 10,84 | 1,50% | - |
| 08.05.2026 | 10,68 | 10,68 | 10,68 | 10,68 | -1,29% | - |
| 07.05.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -2,17% | - |
| 06.05.2026 | 11,06 | 11,06 | 11,06 | 11,06 | 2,79% | - |
| 05.05.2026 | 10,34 | 10,76 | 10,34 | 10,76 | 1,70% | 4,00 |
| 04.05.2026 | 10,58 | 10,58 | 10,58 | 10,58 | 3,73% | - |
| 30.04.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,39% | - |
| 29.04.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 1,80% | - |
| 28.04.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 1,94% | - |
| 27.04.2026 | 9,79 | 9,79 | 9,79 | 9,79 | 0,10% | - |
| 24.04.2026 | 9,78 | 9,78 | 9,78 | 9,78 | -1,01% | - |
| 23.04.2026 | 9,88 | 9,88 | 9,88 | 9,88 | -2,18% | - |
| 22.04.2026 | 9,59 | 10,10 | 9,59 | 10,10 | 4,23% | 21,00 |
| 21.04.2026 | 9,69 | 9,69 | 9,69 | 9,69 | -0,21% | - |
| 20.04.2026 | 9,71 | 9,71 | 9,71 | 9,71 | -0,51% | - |
| 17.04.2026 | 9,76 | 9,76 | 9,76 | 9,76 | -1,41% | - |
| 16.04.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 2,38% | - |
| 15.04.2026 | 9,67 | 9,67 | 9,67 | 9,67 | -0,21% | - |
| 14.04.2026 | 9,69 | 9,69 | 9,69 | 9,69 | 3,19% | - |
| 13.04.2026 | 9,39 | 9,39 | 9,39 | 9,39 | -3,20% | - |
| 10.04.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 4,19% | - |
| 09.04.2026 | 9,31 | 9,31 | 9,31 | 9,31 | -3,92% | - |
| 08.04.2026 | 9,69 | 9,69 | 9,69 | 9,69 | 6,84% | - |
| 07.04.2026 | 9,07 | 9,07 | 9,07 | 9,07 | -0,11% | - |
| 02.04.2026 | 9,08 | 9,08 | 9,08 | 9,08 | -4,02% | - |
| 01.04.2026 | 9,46 | 9,46 | 9,46 | 9,46 | 3,73% | - |
| 31.03.2026 | 9,12 | 9,12 | 9,12 | 9,12 | 1,22% | - |
| 30.03.2026 | 9,01 | 9,01 | 9,01 | 9,01 | -4,35% | - |
| 27.03.2026 | 9,42 | 9,42 | 9,42 | 9,42 | 0,00% | - |