36,477SEK
0,21%
Echtzeit-Aktienkurs NORVA24 GROUP AB (PUBL.)
Bid:
Ask:
Aktienkurse zur NORVA24 GROUP AB (PUBL.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 35,80 | 36,30 | 35,80 | 36,00 | 0,42% | 4.637,00 |
| 28.05.2025 | 35,85 | 36,05 | 35,70 | 35,85 | 0,42% | 10.701,00 |
| 27.05.2025 | 36,35 | 36,50 | 35,70 | 35,70 | -1,79% | 30.485,00 |
| 26.05.2025 | 36,35 | 36,50 | 36,35 | 36,35 | 0,00% | 28.162,00 |
| 23.05.2025 | 36,35 | 36,35 | 36,35 | 36,35 | 0,00% | 4.122,00 |
| 22.05.2025 | 36,60 | 36,60 | 36,35 | 36,35 | -0,82% | 12.453,00 |
| 21.05.2025 | 36,70 | 36,70 | 36,40 | 36,65 | 0,00% | 2.739,00 |
| 20.05.2025 | 36,40 | 36,65 | 36,40 | 36,65 | 0,14% | 5.047,00 |
| 19.05.2025 | 36,55 | 36,60 | 36,40 | 36,60 | 0,27% | 7.251,00 |
| 16.05.2025 | 36,40 | 36,55 | 36,40 | 36,50 | 0,00% | 28.998,00 |
| 15.05.2025 | 36,40 | 36,70 | 36,40 | 36,50 | 0,27% | 116.885,00 |
| 14.05.2025 | 36,50 | 36,50 | 36,40 | 36,40 | -0,27% | 34.572,00 |
| 13.05.2025 | 36,45 | 36,50 | 36,40 | 36,50 | 0,14% | 120.261,00 |
| 12.05.2025 | 36,45 | 36,45 | 36,40 | 36,45 | 0,00% | 6.888,00 |
| 09.05.2025 | 36,45 | 36,50 | 36,40 | 36,45 | 0,14% | 23.265,00 |
| 08.05.2025 | 36,50 | 38,00 | 36,40 | 36,40 | -0,55% | 19.825,00 |
| 07.05.2025 | 36,65 | 36,90 | 36,25 | 36,60 | 0,97% | 22.079,00 |
| 06.05.2025 | 36,35 | 36,55 | 36,25 | 36,25 | -0,28% | 73.427,00 |
| 05.05.2025 | 36,40 | 36,45 | 36,35 | 36,35 | -0,27% | 21.944,00 |
| 02.05.2025 | 36,35 | 36,50 | 36,35 | 36,45 | 0,28% | 69.791,00 |
| 30.04.2025 | 36,35 | 36,45 | 36,35 | 36,35 | -0,14% | 354.162,00 |
| 29.04.2025 | 36,40 | 36,40 | 36,35 | 36,40 | 0,14% | 94.773,00 |
| 28.04.2025 | 36,35 | 36,40 | 36,35 | 36,35 | -0,14% | 100.077,00 |
| 25.04.2025 | 36,40 | 36,40 | 36,35 | 36,40 | 0,28% | 104.348,00 |
| 24.04.2025 | 36,30 | 36,40 | 36,30 | 36,30 | 0,00% | 3.626.330,00 |
| 23.04.2025 | 36,20 | 36,35 | 36,20 | 36,30 | 0,28% | 93.744,00 |
| 22.04.2025 | 36,20 | 36,25 | 36,15 | 36,20 | 0,00% | 86.835,00 |
| 17.04.2025 | 36,20 | 36,20 | 36,15 | 36,20 | 0,14% | 34.730,00 |
| 16.04.2025 | 36,15 | 36,30 | 36,10 | 36,15 | 0,00% | 265.473,00 |
| 15.04.2025 | 36,20 | 36,30 | 36,10 | 36,15 | 0,00% | 125.925,00 |
| 14.04.2025 | 36,20 | 36,20 | 36,10 | 36,15 | 0,14% | 52.132,00 |
| 11.04.2025 | 36,20 | 36,25 | 36,10 | 36,10 | 0,00% | 361.911,00 |
| 10.04.2025 | 36,15 | 36,20 | 36,10 | 36,10 | 0,14% | 783.445,00 |
| 09.04.2025 | 36,05 | 36,15 | 36,00 | 36,05 | -0,28% | 1.045.660,00 |
| 08.04.2025 | 36,20 | 36,20 | 36,00 | 36,15 | 0,56% | 435.425,00 |
| 07.04.2025 | 36,15 | 36,20 | 35,85 | 35,95 | -0,83% | 2.557.958,00 |
| 04.04.2025 | 36,20 | 36,25 | 36,15 | 36,25 | 0,14% | 670.814,00 |
| 03.04.2025 | 36,15 | 36,25 | 36,15 | 36,20 | 0,14% | 213.097,00 |
| 02.04.2025 | 36,25 | 36,25 | 36,15 | 36,15 | -0,28% | 656.311,00 |
| 01.04.2025 | 36,25 | 36,25 | 36,20 | 36,25 | 0,14% | 235.476,00 |
| 31.03.2025 | 36,20 | 36,25 | 36,15 | 36,20 | 0,14% | 295.852,00 |
| 28.03.2025 | 36,20 | 36,30 | 36,15 | 36,15 | -0,14% | 1.158.268,00 |
| 27.03.2025 | 36,30 | 36,30 | 36,15 | 36,20 | -0,14% | 2.319.305,00 |
| 26.03.2025 | 36,30 | 36,30 | 36,25 | 36,25 | 0,00% | 134.898,00 |
| 25.03.2025 | 36,20 | 36,30 | 36,20 | 36,25 | 0,14% | 821.347,00 |
| 24.03.2025 | 36,25 | 36,30 | 36,20 | 36,20 | 0,00% | 638.209,00 |
| 21.03.2025 | 36,20 | 36,25 | 36,15 | 36,20 | 0,00% | 522.518,00 |
| 20.03.2025 | 36,15 | 36,25 | 36,15 | 36,20 | 0,14% | 699.671,00 |
| 19.03.2025 | 36,15 | 36,20 | 36,15 | 36,15 | 0,00% | 92.262,00 |
| 18.03.2025 | 36,15 | 36,20 | 36,15 | 36,15 | 0,00% | 895.929,00 |
| 17.03.2025 | 36,15 | 36,20 | 36,15 | 36,15 | 0,00% | 134.372,00 |
| 14.03.2025 | 36,20 | 36,25 | 36,15 | 36,15 | -0,14% | 784.742,00 |
| 13.03.2025 | 36,10 | 36,25 | 36,10 | 36,20 | 0,14% | 700.004,00 |
| 12.03.2025 | 36,15 | 36,25 | 36,10 | 36,15 | -0,28% | 982.675,00 |
| 11.03.2025 | 36,25 | 36,30 | 36,05 | 36,25 | 0,00% | 5.380.769,00 |
| 10.03.2025 | 33,35 | 36,35 | 33,35 | 36,25 | 57,61% | 11.109.860,00 |
| 07.03.2025 | 23,35 | 23,60 | 22,90 | 23,00 | -2,54% | 57.175,00 |
| 06.03.2025 | 23,85 | 24,35 | 23,60 | 23,60 | -0,21% | 50.462,00 |
| 05.03.2025 | 23,55 | 24,35 | 23,40 | 23,65 | 0,64% | 106.750,00 |
| 04.03.2025 | 24,40 | 24,40 | 23,00 | 23,50 | -3,69% | 144.434,00 |
| 03.03.2025 | 24,85 | 24,85 | 24,00 | 24,40 | -1,81% | 103.288,00 |
| 28.02.2025 | 25,55 | 25,55 | 24,45 | 24,85 | -2,74% | 138.075,00 |
| 27.02.2025 | 25,70 | 25,70 | 25,30 | 25,55 | -1,35% | 20.283,00 |
| 26.02.2025 | 25,40 | 25,95 | 25,15 | 25,90 | 1,97% | 37.439,00 |
| 25.02.2025 | 24,55 | 25,50 | 24,50 | 25,40 | 2,63% | 114.218,00 |
| 24.02.2025 | 24,80 | 25,05 | 24,45 | 24,75 | -0,20% | 22.214,00 |
| 21.02.2025 | 25,20 | 25,60 | 24,75 | 24,80 | -1,98% | 59.136,00 |
| 20.02.2025 | 24,00 | 25,35 | 23,80 | 25,30 | 6,30% | 614.467,00 |
| 19.02.2025 | 24,80 | 25,90 | 23,10 | 23,80 | -4,80% | 711.415,00 |
| 18.02.2025 | 25,55 | 25,90 | 24,90 | 25,00 | -3,10% | 83.566,00 |
| 17.02.2025 | 26,00 | 26,05 | 25,30 | 25,80 | -0,96% | 94.271,00 |
| 14.02.2025 | 25,15 | 26,05 | 25,15 | 26,05 | 3,37% | 44.499,00 |
| 13.02.2025 | 25,05 | 25,65 | 24,85 | 25,20 | 0,60% | 243.566,00 |
| 12.02.2025 | 24,90 | 25,15 | 24,70 | 25,05 | 1,01% | 35.174,00 |
| 11.02.2025 | 24,95 | 24,95 | 24,55 | 24,80 | -0,60% | 1.030.284,00 |
| 10.02.2025 | 24,60 | 25,05 | 24,60 | 24,95 | 2,25% | 38.630,00 |
| 07.02.2025 | 23,95 | 24,90 | 23,95 | 24,40 | -0,20% | 290.235,00 |
| 06.02.2025 | 24,35 | 24,65 | 24,00 | 24,45 | 0,62% | 598.691,00 |
| 05.02.2025 | 24,15 | 24,60 | 23,90 | 24,30 | 0,21% | 37.834,00 |
| 04.02.2025 | 24,30 | 24,40 | 24,10 | 24,25 | -0,21% | 39.658,00 |
| 03.02.2025 | 24,70 | 24,75 | 23,90 | 24,30 | -2,21% | 146.405,00 |
| 31.01.2025 | 24,70 | 25,10 | 24,65 | 24,85 | 0,61% | 131.987,00 |
| 30.01.2025 | 25,00 | 25,00 | 24,65 | 24,70 | -0,20% | 33.128,00 |
| 29.01.2025 | 24,95 | 25,05 | 24,60 | 24,75 | -0,20% | 37.447,00 |
| 28.01.2025 | 24,75 | 25,00 | 24,60 | 24,80 | 0,40% | 91.532,00 |
| 27.01.2025 | 24,95 | 25,10 | 24,65 | 24,70 | -1,00% | 55.346,00 |
| 24.01.2025 | 24,85 | 25,30 | 24,75 | 24,95 | 0,40% | 84.636,00 |
| 23.01.2025 | 24,95 | 25,20 | 24,55 | 24,85 | -1,00% | 123.555,00 |
| 22.01.2025 | 25,50 | 25,55 | 24,70 | 25,10 | -1,38% | 61.836,00 |
| 21.01.2025 | 25,25 | 25,50 | 25,05 | 25,45 | 1,39% | 29.877,00 |
| 20.01.2025 | 25,80 | 25,85 | 25,00 | 25,10 | -2,52% | 98.064,00 |