11,650€
0,43%
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 | 11,62 | 11,64 | 11,50 | 11,60 | -1,69% | - |
| 18.03.2026 | 12,00 | 12,08 | 11,78 | 11,80 | -1,17% | - |
| 17.03.2026 | 11,84 | 11,94 | 11,72 | 11,94 | 1,19% | - |
| 16.03.2026 | 11,90 | 11,90 | 11,62 | 11,80 | -0,51% | - |
| 13.03.2026 | 11,82 | 11,90 | 11,72 | 11,86 | 0,51% | - |
| 12.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -0,51% | - |
| 11.03.2026 | 12,10 | 12,20 | 11,86 | 11,86 | -2,79% | - |
| 10.03.2026 | 11,98 | 12,20 | 11,94 | 12,20 | 2,18% | - |
| 09.03.2026 | 12,06 | 12,28 | 11,68 | 11,94 | -2,45% | - |
| 06.03.2026 | 12,42 | 12,42 | 12,02 | 12,24 | -1,13% | - |
| 05.03.2026 | 12,40 | 12,42 | 12,16 | 12,38 | -0,64% | - |
| 04.03.2026 | 12,44 | 12,52 | 12,12 | 12,46 | -0,16% | - |
| 03.03.2026 | 12,58 | 12,64 | 12,20 | 12,48 | -1,27% | - |
| 02.03.2026 | 12,36 | 12,72 | 12,36 | 12,64 | 1,44% | - |
| 27.02.2026 | 12,20 | 12,90 | 12,20 | 12,46 | 1,96% | - |
| 26.02.2026 | 12,24 | 12,86 | 12,20 | 12,22 | -0,49% | - |
| 25.02.2026 | 12,14 | 12,34 | 12,12 | 12,28 | 1,15% | - |
| 24.02.2026 | 12,22 | 12,24 | 12,12 | 12,14 | -0,65% | - |
| 23.02.2026 | 12,40 | 12,40 | 12,16 | 12,22 | -1,45% | - |
| 20.02.2026 | 12,52 | 12,52 | 12,34 | 12,40 | -0,80% | - |
| 19.02.2026 | 12,38 | 12,50 | 12,30 | 12,50 | 0,97% | - |
| 18.02.2026 | 12,48 | 12,50 | 12,28 | 12,38 | -0,80% | - |
| 17.02.2026 | 12,38 | 12,52 | 12,28 | 12,48 | 0,65% | - |
| 16.02.2026 | 12,44 | 12,44 | 12,30 | 12,40 | -0,32% | - |
| 13.02.2026 | 12,36 | 12,54 | 12,36 | 12,44 | 0,48% | - |
| 12.02.2026 | 12,30 | 12,38 | 12,24 | 12,38 | 0,81% | - |
| 11.02.2026 | 12,22 | 12,36 | 12,18 | 12,28 | 0,66% | - |
| 10.02.2026 | 12,36 | 12,38 | 12,16 | 12,20 | -1,45% | - |
| 09.02.2026 | 12,16 | 12,38 | 12,16 | 12,38 | 1,81% | - |
| 06.02.2026 | 11,98 | 12,16 | 11,70 | 12,16 | 1,67% | - |
| 05.02.2026 | 12,14 | 12,28 | 11,96 | 11,96 | -1,48% | - |
| 04.02.2026 | 12,46 | 12,46 | 12,14 | 12,14 | -2,41% | - |
| 03.02.2026 | 12,56 | 12,60 | 12,42 | 12,44 | -0,80% | - |
| 02.02.2026 | 12,20 | 12,56 | 12,12 | 12,54 | 2,28% | - |
| 30.01.2026 | 12,40 | 12,42 | 12,24 | 12,26 | -1,61% | - |
| 29.01.2026 | 12,48 | 12,58 | 12,33 | 12,46 | -0,16% | - |
| 28.01.2026 | 12,50 | 12,63 | 12,05 | 12,48 | 0,16% | - |
| 27.01.2026 | 12,62 | 12,62 | 12,42 | 12,46 | -1,11% | - |
| 26.01.2026 | 12,76 | 12,96 | 12,60 | 12,60 | -1,41% | - |
| 23.01.2026 | 12,96 | 13,08 | 12,78 | 12,78 | -1,24% | - |
| 22.01.2026 | 12,60 | 12,98 | 12,60 | 12,94 | 2,70% | - |
| 21.01.2026 | 12,72 | 12,72 | 12,28 | 12,60 | -0,94% | - |
| 20.01.2026 | 12,62 | 12,72 | 12,48 | 12,72 | 0,32% | - |
| 19.01.2026 | 12,62 | 12,74 | 12,60 | 12,68 | -2,61% | - |
| 16.01.2026 | 12,98 | 13,06 | 12,96 | 13,02 | 0,31% | - |
| 15.01.2026 | 12,72 | 13,04 | 12,72 | 12,98 | 2,20% | - |
| 14.01.2026 | 12,40 | 12,72 | 12,38 | 12,70 | 2,42% | - |
| 13.01.2026 | 12,38 | 12,46 | 12,34 | 12,40 | 0,16% | - |
| 12.01.2026 | 12,30 | 12,46 | 12,24 | 12,38 | 0,49% | - |
| 09.01.2026 | 12,36 | 12,42 | 12,32 | 12,32 | -0,65% | - |
| 08.01.2026 | 12,42 | 12,42 | 12,40 | 12,40 | -0,48% | - |
| 07.01.2026 | 12,38 | 12,46 | 12,30 | 12,46 | 1,14% | - |
| 06.01.2026 | 11,90 | 12,34 | 11,90 | 12,32 | 0,16% | - |
| 05.01.2026 | 12,06 | 12,46 | 12,06 | 12,30 | -2,54% | - |
| 02.01.2026 | 12,14 | 12,66 | 12,14 | 12,62 | 0,64% | - |
| 30.12.2025 | 12,06 | 12,54 | 12,06 | 12,54 | 2,45% | 7,00 |
| 29.12.2025 | 11,86 | 12,24 | 11,86 | 12,24 | -0,16% | - |
| 23.12.2025 | 11,68 | 12,26 | 11,68 | 12,26 | 1,83% | - |
| 22.12.2025 | 11,70 | 12,08 | 11,70 | 12,04 | -0,66% | - |
| 19.12.2025 | 11,62 | 12,16 | 11,62 | 12,12 | 2,89% | - |
| 18.12.2025 | 11,92 | 11,92 | 11,78 | 11,78 | -1,34% | - |
| 17.12.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,34% | - |
| 16.12.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -1,33% | - |
| 15.12.2025 | 12,22 | 12,22 | 12,06 | 12,06 | -2,43% | - |
| 12.12.2025 | 12,20 | 12,36 | 12,20 | 12,36 | 1,64% | - |
| 11.12.2025 | 12,06 | 12,16 | 12,06 | 12,16 | 1,16% | - |
| 10.12.2025 | 12,14 | 12,14 | 12,02 | 12,02 | -1,48% | - |
| 09.12.2025 | 12,24 | 12,28 | 12,20 | 12,20 | -0,81% | - |
| 08.12.2025 | 12,46 | 12,64 | 12,18 | 12,30 | -1,60% | - |
| 05.12.2025 | 12,52 | 12,68 | 12,50 | 12,50 | -1,26% | - |
| 04.12.2025 | 12,38 | 12,66 | 12,38 | 12,66 | 2,26% | - |
| 03.12.2025 | 12,42 | 12,48 | 12,38 | 12,38 | -0,64% | - |
| 02.12.2025 | 12,68 | 12,78 | 12,46 | 12,46 | -0,95% | - |
| 01.12.2025 | 12,50 | 12,58 | 12,46 | 12,58 | 0,48% | - |
| 28.11.2025 | 12,50 | 12,52 | 12,50 | 12,52 | 0,64% | - |
| 27.11.2025 | 12,32 | 12,44 | 12,30 | 12,44 | 0,81% | - |
| 26.11.2025 | 12,36 | 12,40 | 12,34 | 12,34 | 1,15% | - |
| 25.11.2025 | 12,20 | 12,20 | 12,14 | 12,20 | 1,33% | - |
| 24.11.2025 | 11,98 | 12,10 | 11,98 | 12,04 | 0,50% | - |
| 21.11.2025 | 11,92 | 11,98 | 11,82 | 11,98 | 0,50% | - |
| 20.11.2025 | 11,98 | 12,02 | 11,92 | 11,92 | 0,68% | - |
| 19.11.2025 | 11,86 | 11,92 | 11,76 | 11,84 | -0,50% | - |
| 18.11.2025 | 12,22 | 12,22 | 11,90 | 11,90 | -2,94% | - |
| 17.11.2025 | 12,34 | 12,36 | 12,26 | 12,26 | 0,16% | - |
| 14.11.2025 | 12,50 | 12,50 | 12,22 | 12,24 | -0,97% | - |
| 13.11.2025 | 12,38 | 12,42 | 12,34 | 12,36 | 0,00% | - |
| 12.11.2025 | 12,40 | 12,40 | 12,34 | 12,36 | 0,16% | - |
| 11.11.2025 | 12,38 | 12,42 | 12,34 | 12,34 | -0,64% | - |
| 10.11.2025 | 12,20 | 12,44 | 12,20 | 12,42 | 1,14% | - |
| 07.11.2025 | 12,50 | 12,50 | 12,28 | 12,28 | -3,15% | - |
| 06.11.2025 | 13,04 | 13,06 | 12,68 | 12,68 | -2,46% | - |
| 05.11.2025 | 13,06 | 13,08 | 13,00 | 13,00 | 0,00% | - |
| 04.11.2025 | 13,12 | 13,12 | 13,00 | 13,00 | -1,37% | - |
| 03.11.2025 | 12,98 | 13,18 | 12,98 | 13,18 | 1,54% | - |
| 31.10.2025 | 12,96 | 13,06 | 12,96 | 12,98 | 0,00% | - |
| 30.10.2025 | 14,04 | 14,04 | 12,90 | 12,98 | -7,68% | - |
| 29.10.2025 | 13,74 | 14,06 | 13,74 | 14,06 | 1,59% | - |
| 28.10.2025 | 13,74 | 13,84 | 13,64 | 13,84 | 0,14% | - |
| 27.10.2025 | 13,88 | 13,90 | 13,82 | 13,82 | 0,00% | - |
| 24.10.2025 | 13,90 | 13,92 | 13,82 | 13,82 | -0,86% | - |