11,600€
-1,69%
Echtzeit-Aktienkurs Brødrene A&O Johansen AS
Bid:
Ask:
Aktienkurse zur Brødrene A&O Johansen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 11,83 | 11,87 | 11,68 | 11,72 | -1,10% | - |
| 18.03.2026 | 12,04 | 12,20 | 11,78 | 11,85 | -1,09% | - |
| 17.03.2026 | 11,81 | 12,00 | 11,80 | 11,98 | 1,10% | - |
| 16.03.2026 | 11,95 | 11,98 | 11,70 | 11,85 | -0,50% | - |
| 13.03.2026 | 11,91 | 11,92 | 11,74 | 11,91 | 0,00% | - |
| 12.03.2026 | 11,95 | 11,95 | 11,87 | 11,91 | -0,83% | - |
| 11.03.2026 | 12,16 | 14,41 | 11,88 | 12,01 | -1,72% | - |
| 10.03.2026 | 12,01 | 12,26 | 11,90 | 12,22 | 1,75% | - |
| 09.03.2026 | 12,18 | 13,49 | 11,58 | 12,01 | -3,69% | - |
| 05.03.2026 | 12,47 | 12,48 | 12,22 | 12,47 | -0,32% | - |
| 04.03.2026 | 12,52 | 12,60 | 12,17 | 12,51 | -0,48% | - |
| 03.03.2026 | 12,62 | 12,67 | 12,20 | 12,57 | -0,79% | - |
| 02.03.2026 | 12,51 | 12,97 | 12,49 | 12,67 | 0,48% | - |
| 27.02.2026 | 12,30 | 13,00 | 12,30 | 12,61 | -0,32% | - |
| 26.02.2026 | 12,31 | 12,93 | 12,31 | 12,65 | 2,60% | - |
| 25.02.2026 | 12,18 | 12,39 | 12,17 | 12,33 | 1,23% | - |
| 24.02.2026 | 12,27 | 12,33 | 12,15 | 12,18 | -0,73% | - |
| 23.02.2026 | 12,42 | 12,44 | 12,09 | 12,27 | -1,37% | - |
| 20.02.2026 | 12,54 | 12,58 | 12,37 | 12,44 | 0,08% | - |
| 19.02.2026 | 12,42 | 12,45 | 12,34 | 12,43 | 0,08% | - |
| 18.02.2026 | 12,53 | 12,55 | 12,28 | 12,42 | -0,96% | - |
| 17.02.2026 | 12,43 | 12,56 | 12,34 | 12,54 | 0,72% | - |
| 16.02.2026 | 12,50 | 12,50 | 12,32 | 12,45 | 0,32% | - |
| 13.02.2026 | 12,40 | 12,59 | 12,38 | 12,41 | 0,24% | - |
| 12.02.2026 | 12,31 | 12,55 | 12,26 | 12,38 | 0,08% | - |
| 11.02.2026 | 12,24 | 12,40 | 12,20 | 12,37 | 1,14% | - |
| 10.02.2026 | 12,38 | 12,47 | 12,17 | 12,23 | -1,45% | - |
| 09.02.2026 | 12,23 | 12,54 | 12,18 | 12,41 | 2,73% | - |
| 06.02.2026 | 12,00 | 12,10 | 12,00 | 12,08 | 1,00% | - |
| 05.02.2026 | 12,18 | 12,48 | 11,92 | 11,96 | -1,81% | - |
| 04.02.2026 | 12,50 | 12,63 | 12,18 | 12,18 | -2,09% | - |
| 03.02.2026 | 12,58 | 12,67 | 12,44 | 12,44 | -0,88% | - |
| 02.02.2026 | 12,27 | 12,60 | 12,16 | 12,55 | 1,78% | - |
| 30.01.2026 | 12,44 | 12,46 | 12,27 | 12,33 | -1,91% | - |
| 29.01.2026 | 12,46 | 12,58 | 12,42 | 12,57 | 0,56% | - |
| 28.01.2026 | 12,52 | 12,63 | 12,40 | 12,50 | -1,03% | - |
| 27.01.2026 | 12,65 | 12,65 | 12,63 | 12,63 | -1,71% | - |
| 26.01.2026 | 12,86 | 12,87 | 12,84 | 12,85 | -0,77% | - |
| 23.01.2026 | 13,04 | 13,11 | 12,93 | 12,95 | 0,00% | - |
| 22.01.2026 | 12,65 | 12,95 | 12,65 | 12,95 | 4,27% | - |
| 21.01.2026 | 12,77 | 12,78 | 12,42 | 12,42 | -2,44% | - |
| 20.01.2026 | 12,69 | 12,92 | 12,52 | 12,73 | 0,00% | - |
| 19.01.2026 | 12,96 | 13,22 | 12,66 | 12,73 | -2,60% | - |
| 16.01.2026 | 13,02 | 13,18 | 12,97 | 13,07 | 0,54% | - |
| 15.01.2026 | 12,75 | 13,00 | 12,74 | 13,00 | 2,85% | - |
| 14.01.2026 | 12,46 | 12,65 | 12,41 | 12,64 | 1,77% | - |
| 13.01.2026 | 12,42 | 12,71 | 12,34 | 12,42 | 0,89% | - |
| 12.01.2026 | 12,36 | 12,41 | 12,26 | 12,31 | -0,73% | - |
| 09.01.2026 | 12,41 | 12,48 | 12,26 | 12,40 | -0,08% | - |
| 08.01.2026 | 12,46 | 12,67 | 12,36 | 12,41 | -0,56% | - |
| 07.01.2026 | 12,44 | 12,50 | 12,37 | 12,48 | 1,13% | - |
| 06.01.2026 | 12,49 | 12,50 | 12,29 | 12,34 | -2,06% | - |
| 05.01.2026 | 12,60 | 12,70 | 12,24 | 12,60 | 0,32% | 3.650,00 |
| 02.01.2026 | 12,46 | 12,77 | 12,44 | 12,56 | 0,80% | - |
| 30.12.2025 | 12,48 | 12,70 | 12,38 | 12,46 | 0,97% | - |
| 29.12.2025 | 11,96 | 12,61 | 11,96 | 12,34 | 0,33% | - |
| 23.12.2025 | 11,84 | 12,49 | 11,84 | 12,30 | 3,27% | - |
| 22.12.2025 | 12,10 | 12,31 | 11,86 | 11,91 | 0,17% | - |
| 18.12.2025 | 12,07 | 12,07 | 11,74 | 11,89 | -0,25% | - |
| 17.12.2025 | 12,10 | 12,10 | 11,80 | 11,92 | -0,75% | - |
| 16.12.2025 | 12,05 | 12,06 | 11,85 | 12,01 | -2,60% | - |
| 15.12.2025 | 12,27 | 12,34 | 12,11 | 12,33 | 1,90% | - |
| 12.12.2025 | 12,20 | 12,48 | 12,10 | 12,10 | -1,14% | - |
| 11.12.2025 | 12,21 | 12,26 | 11,98 | 12,24 | 2,00% | - |
| 10.12.2025 | 12,18 | 12,34 | 12,00 | 12,00 | -1,15% | - |
| 09.12.2025 | 12,41 | 12,41 | 12,02 | 12,14 | -1,38% | - |
| 08.12.2025 | 12,52 | 12,64 | 12,15 | 12,31 | -3,07% | - |
| 05.12.2025 | 12,69 | 12,82 | 12,52 | 12,70 | 1,52% | - |
| 04.12.2025 | 12,56 | 12,78 | 12,32 | 12,51 | 0,89% | - |
| 03.12.2025 | 12,42 | 12,67 | 12,40 | 12,40 | -2,36% | - |
| 01.12.2025 | 12,55 | 12,85 | 12,40 | 12,70 | 3,42% | - |
| 28.11.2025 | 12,48 | 12,68 | 12,28 | 12,28 | -1,60% | - |
| 27.11.2025 | 12,38 | 12,70 | 12,23 | 12,48 | 1,13% | - |
| 26.11.2025 | 12,42 | 12,57 | 12,22 | 12,34 | 1,65% | - |
| 25.11.2025 | 12,20 | 12,35 | 12,06 | 12,14 | -0,49% | - |
| 24.11.2025 | 11,97 | 12,35 | 11,92 | 12,20 | 1,33% | - |
| 21.11.2025 | 11,98 | 12,04 | 11,70 | 12,04 | 0,50% | - |
| 20.11.2025 | 12,03 | 12,18 | 11,84 | 11,98 | 0,76% | - |
| 19.11.2025 | 12,00 | 12,06 | 11,72 | 11,89 | 0,42% | - |
| 18.11.2025 | 12,36 | 12,36 | 11,74 | 11,84 | -1,33% | - |
| 17.11.2025 | 12,31 | 12,47 | 12,00 | 12,00 | -3,54% | - |
| 14.11.2025 | 12,46 | 12,53 | 12,13 | 12,44 | 2,98% | - |
| 13.11.2025 | 12,41 | 12,62 | 12,08 | 12,08 | -3,21% | - |
| 12.11.2025 | 12,38 | 12,60 | 12,25 | 12,48 | 0,40% | - |
| 11.11.2025 | 12,41 | 12,52 | 12,21 | 12,43 | 0,40% | - |
| 10.11.2025 | 12,23 | 12,63 | 12,17 | 12,38 | -0,56% | - |
| 07.11.2025 | 12,53 | 12,67 | 12,45 | 12,45 | -0,24% | - |
| 06.11.2025 | 13,17 | 13,18 | 12,37 | 12,48 | -3,18% | - |
| 05.11.2025 | 13,20 | 13,20 | 12,89 | 12,89 | -1,30% | - |
| 04.11.2025 | 13,25 | 13,32 | 12,84 | 13,06 | -0,61% | - |
| 03.11.2025 | 13,01 | 13,15 | 12,85 | 13,14 | 0,92% | - |
| 31.10.2025 | 13,11 | 13,21 | 12,80 | 13,02 | 0,54% | - |
| 30.10.2025 | 14,01 | 14,08 | 12,25 | 12,95 | -5,89% | - |
| 29.10.2025 | 13,70 | 14,20 | 13,70 | 13,76 | -0,36% | - |
| 28.10.2025 | 13,71 | 13,97 | 13,62 | 13,81 | 0,22% | - |
| 27.10.2025 | 13,74 | 14,06 | 13,69 | 13,78 | -0,86% | - |
| 24.10.2025 | 13,94 | 14,05 | 13,56 | 13,90 | -0,29% | - |
| 23.10.2025 | 13,88 | 14,10 | 13,66 | 13,94 | 1,01% | - |
| 22.10.2025 | 13,99 | 13,99 | 13,69 | 13,80 | 2,22% | - |
| 21.10.2025 | 14,00 | 14,09 | 13,50 | 13,50 | -1,03% | - |