10,370€
-5,04%
Echtzeit-Aktienkurs Brødrene A&O Johansen AS
Bid:
Ask:
Aktienkurse zur Brødrene A&O Johansen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,02 | 11,10 | 10,31 | 10,38 | -4,95% | - |
| 03.04.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,36% | - |
| 02.04.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,74% | - |
| 01.04.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -1,81% | - |
| 31.03.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,18% | - |
| 28.03.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -2,12% | - |
| 27.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,71% | - |
| 26.03.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,88% | - |
| 25.03.2025 | 11,14 | 11,32 | 11,14 | 11,32 | -1,22% | - |
| 24.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -2,22% | - |
| 21.03.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,68% | - |
| 20.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,17% | - |
| 19.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,51% | - |
| 18.03.2025 | 11,66 | 11,96 | 11,66 | 11,96 | 3,28% | - |
| 17.03.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,35% | - |
| 14.03.2025 | 11,26 | 11,64 | 11,26 | 11,54 | -0,17% | - |
| 13.03.2025 | 11,14 | 11,56 | 11,14 | 11,56 | 3,03% | - |
| 12.03.2025 | 11,08 | 11,46 | 11,08 | 11,22 | 1,26% | - |
| 11.03.2025 | 11,08 | 11,14 | 11,08 | 11,08 | -0,72% | - |
| 10.03.2025 | 11,36 | 11,36 | 11,16 | 11,16 | -1,59% | - |
| 07.03.2025 | 11,38 | 11,38 | 11,34 | 11,34 | -3,08% | - |
| 06.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,72% | - |
| 05.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,23% | - |
| 04.03.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,00% | - |
| 03.03.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,89% | - |
| 28.02.2025 | 11,40 | 11,64 | 11,40 | 11,64 | 9,40% | 170,00 |
| 27.02.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 1,53% | - |
| 26.02.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,19% | - |
| 25.02.2025 | 10,20 | 10,64 | 10,20 | 10,50 | 2,94% | 12,00 |
| 24.02.2025 | 10,06 | 10,20 | 10,06 | 10,20 | 0,00% | - |
| 21.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,20% | - |
| 20.02.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,39% | - |
| 19.02.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -1,74% | - |
| 18.02.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 0,19% | - |
| 17.02.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 2,38% | - |
| 14.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 13.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,59% | - |
| 12.02.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,40% | - |
| 11.02.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -0,20% | - |
| 10.02.2025 | 10,16 | 10,16 | 10,14 | 10,14 | -0,20% | - |
| 07.02.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,97% | - |
| 06.02.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -3,57% | - |
| 05.02.2025 | 10,44 | 10,64 | 10,28 | 10,64 | 4,93% | 150,00 |
| 04.02.2025 | 10,18 | 10,18 | 10,14 | 10,14 | -0,98% | - |
| 03.02.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -1,16% | - |
| 31.01.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 1,97% | - |
| 30.01.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,39% | - |
| 29.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,20% | - |
| 28.01.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -0,39% | - |
| 27.01.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,59% | - |
| 24.01.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 1,60% | - |
| 23.01.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 22.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 21.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,58% | - |
| 20.01.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 2,40% | - |
| 17.01.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -0,99% | - |
| 16.01.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 1,91% | - |
| 15.01.2025 | 9,93 | 9,93 | 9,93 | 9,93 | -0,40% | - |
| 14.01.2025 | 9,97 | 9,97 | 9,97 | 9,97 | 1,01% | - |
| 13.01.2025 | 9,87 | 9,87 | 9,87 | 9,87 | -0,20% | - |
| 10.01.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -0,20% | - |
| 09.01.2025 | 9,91 | 9,91 | 9,91 | 9,91 | -1,69% | - |
| 08.01.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -1,37% | - |
| 07.01.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,00% | - |
| 06.01.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -2,67% | - |
| 03.01.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,55% | - |
| 02.01.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 1,17% | - |
| 30.12.2024 | 10,42 | 10,42 | 10,22 | 10,22 | -1,16% | - |
| 27.12.2024 | 10,28 | 10,40 | 10,28 | 10,34 | 1,57% | - |
| 23.12.2024 | 10,14 | 10,18 | 10,04 | 10,18 | 2,31% | - |
| 20.12.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | - |
| 19.12.2024 | 10,40 | 10,40 | 9,91 | 9,95 | -0,70% | 180,00 |
| 18.12.2024 | 9,87 | 10,02 | 9,80 | 10,02 | 1,52% | - |
| 17.12.2024 | 9,87 | 9,87 | 9,87 | 9,87 | -1,00% | - |
| 16.12.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 0,20% | - |
| 13.12.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 12.12.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,30% | - |
| 11.12.2024 | 9,97 | 9,99 | 9,97 | 9,97 | -0,70% | - |
| 10.12.2024 | 10,04 | 10,04 | 10,04 | 10,04 | -1,38% | - |
| 09.12.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,78% | - |
| 06.12.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 0,00% | - |
| 05.12.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -0,77% | - |
| 04.12.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -0,19% | - |
| 03.12.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -1,89% | - |
| 02.12.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 0,19% | - |
| 29.11.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,94% | - |
| 28.11.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -0,56% | - |
| 27.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,11% | - |
| 26.11.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 0,00% | - |
| 25.11.2024 | 10,68 | 10,82 | 10,68 | 10,82 | 6,29% | - |
| 22.11.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -1,83% | - |
| 21.11.2024 | 10,46 | 10,46 | 10,32 | 10,37 | 0,29% | - |
| 20.11.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -0,58% | - |
| 19.11.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,19% | - |
| 18.11.2024 | 10,42 | 10,42 | 10,42 | 10,42 | 0,97% | - |
| 15.11.2024 | 10,52 | 10,52 | 10,30 | 10,32 | -0,77% | - |
| 14.11.2024 | 10,44 | 10,44 | 10,36 | 10,40 | 0,19% | - |
| 13.11.2024 | 10,50 | 10,50 | 10,38 | 10,38 | -0,76% | - |
| 12.11.2024 | 10,66 | 10,66 | 10,46 | 10,46 | -2,43% | - |
| 11.11.2024 | 10,84 | 10,84 | 10,72 | 10,72 | -0,56% | - |