113,603NOK
2,16%
Echtzeit-Aktienkurs Endur ASA
Bid:
Ask:
Aktienkurse zur Endur ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 111,20 | 111,20 | 111,20 | 111,20 | -1,59% | 97,00 |
| 18.08.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 0,18% | 53,00 |
| 17.08.2026 | 112,80 | 112,80 | 112,80 | 112,80 | -3,68% | 349,00 |
| 14.08.2026 | 117,24 | 118,19 | 116,63 | 117,11 | -0,17% | - |
| 13.08.2026 | 117,75 | 117,82 | 116,54 | 117,31 | -0,58% | - |
| 12.08.2026 | 116,00 | 118,00 | 116,00 | 118,00 | -0,84% | 577,00 |
| 11.08.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -0,16% | 215,00 |
| 10.08.2026 | 118,53 | 119,58 | 118,23 | 119,19 | 0,33% | - |
| 07.08.2026 | 119,84 | 119,84 | 118,20 | 118,80 | -0,91% | - |
| 06.08.2026 | 116,63 | 120,56 | 116,63 | 119,89 | 3,02% | - |
| 05.08.2026 | 115,04 | 116,77 | 115,01 | 116,37 | 0,92% | - |
| 04.08.2026 | 114,32 | 115,44 | 114,28 | 115,31 | 0,95% | - |
| 03.08.2026 | 114,71 | 115,65 | 113,29 | 114,23 | -0,65% | - |
| 31.07.2026 | 113,28 | 115,42 | 113,12 | 114,97 | 1,47% | - |
| 30.07.2026 | 113,19 | 113,49 | 112,57 | 113,31 | 0,06% | - |
| 29.07.2026 | 113,01 | 113,63 | 112,44 | 113,25 | 0,31% | - |
| 28.07.2026 | 114,47 | 115,14 | 112,48 | 112,90 | -1,44% | - |
| 27.07.2026 | 112,32 | 116,32 | 112,32 | 114,54 | 2,23% | - |
| 24.07.2026 | 113,26 | 113,32 | 111,84 | 112,04 | -1,29% | - |
| 23.07.2026 | 114,17 | 114,70 | 112,42 | 113,50 | -0,98% | - |
| 22.07.2026 | 113,66 | 115,17 | 113,66 | 114,63 | 0,82% | - |
| 21.07.2026 | 112,50 | 114,16 | 112,50 | 113,69 | 1,11% | - |
| 20.07.2026 | 113,58 | 113,94 | 111,65 | 112,44 | -0,41% | - |
| 17.07.2026 | 114,13 | 114,13 | 112,62 | 112,90 | -0,90% | - |
| 16.07.2026 | 114,36 | 114,38 | 113,16 | 113,93 | -0,43% | - |
| 15.07.2026 | 112,56 | 114,86 | 112,56 | 114,42 | 1,80% | - |
| 14.07.2026 | 112,40 | 112,40 | 112,40 | 112,40 | -0,14% | 700,00 |
| 13.07.2026 | 113,22 | 113,22 | 111,78 | 112,56 | 0,03% | - |
| 10.07.2026 | 115,23 | 115,32 | 111,34 | 112,52 | -2,35% | - |
| 09.07.2026 | 115,42 | 116,02 | 114,72 | 115,23 | -0,10% | - |
| 08.07.2026 | 115,32 | 116,18 | 113,09 | 115,34 | -0,05% | - |
| 07.07.2026 | 116,51 | 117,74 | 115,32 | 115,40 | -0,52% | - |
| 06.07.2026 | 116,00 | 116,00 | 116,00 | 116,00 | 1,05% | 250,00 |
| 03.07.2026 | 115,40 | 115,40 | 114,80 | 114,80 | 1,59% | 700,00 |
| 02.07.2026 | 111,45 | 113,47 | 110,35 | 113,00 | 1,64% | - |
| 01.07.2026 | 111,70 | 111,76 | 110,76 | 111,18 | -0,45% | - |
| 30.06.2026 | 109,12 | 111,88 | 109,12 | 111,69 | 2,39% | - |
| 29.06.2026 | 109,52 | 111,59 | 108,34 | 109,08 | -1,73% | - |
| 25.06.2026 | 111,00 | 111,00 | 111,00 | 111,00 | -1,77% | 2.000,00 |
| 19.06.2026 | 113,00 | 113,20 | 113,00 | 113,00 | 1,62% | 497,00 |
| 18.06.2026 | 111,20 | 111,20 | 111,20 | 111,20 | -8,40% | 1.682,00 |
| 29.05.2026 | 121,40 | 121,40 | 121,40 | 121,40 | -1,46% | 1.482,00 |
| 22.05.2026 | 123,20 | 123,20 | 123,20 | 123,20 | 5,66% | 1.000,00 |
| 15.05.2026 | 116,60 | 116,60 | 116,60 | 116,60 | -3,64% | 700,00 |
| 12.05.2026 | 121,00 | 121,00 | 121,00 | 121,00 | 2,37% | 1.000,00 |
| 06.05.2026 | 118,40 | 118,40 | 118,20 | 118,20 | 0,34% | 108,00 |
| 05.05.2026 | 115,00 | 117,80 | 115,00 | 117,80 | 8,67% | 76,00 |
| 23.04.2026 | 108,00 | 108,40 | 108,00 | 108,40 | -0,91% | 3.071,00 |
| 22.04.2026 | 109,60 | 109,60 | 109,40 | 109,40 | 0,18% | 3.006,00 |
| 16.04.2026 | 109,20 | 109,20 | 109,20 | 109,20 | 1,87% | 2.793,00 |
| 10.04.2026 | 107,20 | 107,20 | 107,20 | 107,20 | 0,00% | 6,00 |
| 09.04.2026 | 107,20 | 107,20 | 107,20 | 107,20 | 2,10% | 2.793,00 |
| 08.04.2026 | 102,20 | 105,00 | 102,20 | 105,00 | 2,94% | 24,00 |
| 07.04.2026 | 102,80 | 102,80 | 102,00 | 102,00 | 1,39% | 103,00 |
| 30.03.2026 | 101,00 | 101,00 | 100,60 | 100,60 | -5,27% | 1.015,00 |
| 25.03.2026 | 106,20 | 106,20 | 106,20 | 106,20 | -2,57% | 300,00 |
| 12.03.2026 | 109,00 | 109,00 | 109,00 | 109,00 | 4,81% | 3,00 |
| 09.03.2026 | 104,00 | 104,00 | 104,00 | 104,00 | -5,28% | 254,00 |
| 06.03.2026 | 109,80 | 109,80 | 109,80 | 109,80 | 3,58% | 88,00 |
| 03.03.2026 | 106,00 | 106,00 | 106,00 | 106,00 | -1,67% | 600,00 |
| 02.03.2026 | 107,80 | 107,80 | 107,80 | 107,80 | -0,55% | 306,00 |
| 27.02.2026 | 110,00 | 110,00 | 108,40 | 108,40 | -1,28% | 710,00 |
| 26.02.2026 | 107,60 | 109,80 | 107,60 | 109,80 | 4,17% | 124,00 |
| 24.02.2026 | 105,40 | 105,40 | 105,40 | 105,40 | 0,57% | 8,00 |
| 23.02.2026 | 106,20 | 106,20 | 104,80 | 104,80 | 1,55% | 900,00 |
| 16.02.2026 | 103,20 | 103,20 | 103,20 | 103,20 | -0,77% | 106,00 |
| 09.02.2026 | 101,80 | 104,00 | 101,80 | 104,00 | 2,36% | 607,00 |
| 06.02.2026 | 99,80 | 101,60 | 99,80 | 101,60 | 4,53% | 254,00 |
| 05.02.2026 | 97,20 | 97,20 | 97,20 | 97,20 | -2,11% | 526,00 |
| 04.02.2026 | 99,30 | 99,30 | 99,30 | 99,30 | 0,61% | 526,00 |
| 02.02.2026 | 98,20 | 98,70 | 98,20 | 98,70 | 3,03% | 243,00 |
| 28.01.2026 | 95,80 | 95,80 | 95,80 | 95,80 | -2,24% | 150,00 |
| 27.01.2026 | 98,00 | 98,00 | 98,00 | 98,00 | 4,81% | 10,00 |
| 26.01.2026 | 92,90 | 93,50 | 92,90 | 93,50 | 3,89% | 715,00 |
| 22.01.2026 | 90,10 | 90,10 | 90,00 | 90,00 | 0,00% | 2.477,00 |
| 16.01.2026 | 88,10 | 90,00 | 88,10 | 90,00 | 2,39% | 103,00 |
| 05.01.2026 | 87,90 | 87,90 | 87,90 | 87,90 | -3,41% | 1,00 |
| 02.01.2026 | 91,00 | 91,00 | 91,00 | 91,00 | 1,34% | 66,00 |
| 29.12.2025 | 89,80 | 89,80 | 89,80 | 89,80 | 0,11% | 1,00 |
| 23.12.2025 | 88,40 | 89,70 | 88,40 | 89,70 | 8,46% | 337,00 |
| 15.12.2025 | 82,70 | 82,70 | 82,70 | 82,70 | -1,31% | 1,00 |
| 08.12.2025 | 83,90 | 83,90 | 83,80 | 83,80 | 0,24% | 101,00 |
| 03.12.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 1,46% | 336,00 |
| 01.12.2025 | 82,40 | 82,40 | 82,40 | 82,40 | -2,83% | 1,00 |
| 27.11.2025 | 84,80 | 84,80 | 84,80 | 84,80 | 0,95% | 50,00 |
| 26.11.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 1,45% | 351,00 |
| 24.11.2025 | 83,00 | 83,00 | 82,80 | 82,80 | -3,83% | 1.255,00 |
| 29.10.2025 | 86,10 | 86,10 | 86,10 | 86,10 | 1,29% | 10,00 |
| 22.10.2025 | 85,00 | 85,00 | 85,00 | 85,00 | -2,97% | 79,00 |
| 21.10.2025 | 87,60 | 87,60 | 87,60 | 87,60 | 4,66% | 10,00 |
| 14.10.2025 | 84,40 | 84,40 | 83,50 | 83,70 | -6,17% | 809,00 |
| 15.09.2025 | 89,20 | 89,20 | 89,20 | 89,20 | 0,22% | 1.368,00 |
| 01.09.2025 | 89,00 | 89,00 | 89,00 | 89,00 | -4,51% | 2.477,00 |
| 26.08.2025 | 93,20 | 93,20 | 93,20 | 93,20 | 0,98% | 504,00 |
| 25.08.2025 | 92,30 | 92,30 | 92,30 | 92,30 | 0,00% | 510,00 |
| 22.08.2025 | 92,30 | 92,30 | 92,30 | 92,30 | 2,56% | 380,00 |
| 13.08.2025 | 90,00 | 90,00 | 90,00 | 90,00 | 1,35% | 831,00 |
| 12.08.2025 | 87,50 | 88,80 | 87,40 | 88,80 | 1,02% | 3.169,00 |
| 05.08.2025 | 87,90 | 87,90 | 87,90 | 87,90 | -2,44% | 540,00 |
| 04.08.2025 | 90,00 | 90,10 | 90,00 | 90,10 | 2,39% | 2.290,00 |