10,410€
0,68%
Echtzeit-Aktienkurs Brødrene A&O Johansen AS
Bid:
Ask:
Aktienkurse zur Brødrene A&O Johansen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 11,00 | 11,00 | 10,78 | 10,78 | -0,55% | - |
| 07.11.2024 | 10,78 | 10,84 | 10,66 | 10,84 | 1,88% | - |
| 06.11.2024 | 10,60 | 10,68 | 10,58 | 10,64 | 1,72% | - |
| 05.11.2024 | 10,68 | 10,68 | 10,46 | 10,46 | -0,76% | - |
| 04.11.2024 | 10,64 | 10,64 | 10,52 | 10,54 | -2,86% | - |
| 01.11.2024 | 10,85 | 10,85 | 10,72 | 10,85 | 0,00% | - |
| 31.10.2024 | 10,76 | 10,91 | 10,73 | 10,85 | 0,74% | - |
| 30.10.2024 | 10,61 | 10,84 | 10,57 | 10,77 | -0,46% | - |
| 29.10.2024 | 11,12 | 11,12 | 10,71 | 10,82 | -3,05% | - |
| 28.10.2024 | 11,20 | 11,25 | 10,98 | 11,16 | -0,18% | - |
| 25.10.2024 | 11,29 | 11,29 | 10,89 | 11,18 | -1,32% | - |
| 24.10.2024 | 11,72 | 11,77 | 11,09 | 11,33 | -3,98% | - |
| 23.10.2024 | 11,85 | 11,85 | 11,57 | 11,80 | -0,51% | - |
| 22.10.2024 | 11,79 | 11,86 | 11,74 | 11,86 | 0,85% | - |
| 21.10.2024 | 11,81 | 11,85 | 11,67 | 11,76 | -0,42% | - |
| 18.10.2024 | 11,71 | 11,81 | 11,65 | 11,81 | 1,03% | - |
| 17.10.2024 | 11,57 | 11,82 | 11,52 | 11,69 | 1,04% | - |
| 16.10.2024 | 11,63 | 11,63 | 11,49 | 11,57 | -0,77% | - |
| 15.10.2024 | 11,49 | 11,70 | 11,41 | 11,66 | 1,48% | - |
| 14.10.2024 | 11,62 | 11,62 | 11,41 | 11,49 | -0,86% | - |
| 11.10.2024 | 11,47 | 11,68 | 11,33 | 11,59 | 0,70% | - |
| 10.10.2024 | 11,47 | 11,51 | 11,35 | 11,51 | 0,17% | - |
| 09.10.2024 | 11,43 | 11,53 | 11,39 | 11,49 | 0,35% | - |
| 08.10.2024 | 11,68 | 11,74 | 11,34 | 11,45 | -0,52% | - |
| 07.10.2024 | 11,49 | 11,60 | 11,35 | 11,51 | 0,70% | - |
| 04.10.2024 | 11,31 | 11,47 | 11,28 | 11,43 | 1,06% | - |
| 03.10.2024 | 11,69 | 11,69 | 11,25 | 11,31 | -2,42% | - |
| 02.10.2024 | 11,78 | 11,78 | 11,56 | 11,59 | -2,03% | - |
| 01.10.2024 | 11,88 | 11,93 | 11,69 | 11,83 | -0,42% | - |
| 30.09.2024 | 11,87 | 11,98 | 11,77 | 11,88 | 1,37% | - |
| 27.09.2024 | 11,88 | 11,88 | 11,68 | 11,72 | -0,68% | - |
| 26.09.2024 | 11,80 | 11,80 | 11,64 | 11,80 | 0,68% | - |
| 25.09.2024 | 11,70 | 11,72 | 11,64 | 11,72 | 1,56% | - |
| 24.09.2024 | 11,92 | 11,92 | 11,54 | 11,54 | -2,37% | - |
| 23.09.2024 | 11,80 | 11,82 | 11,76 | 11,82 | 1,90% | - |
| 20.09.2024 | 11,56 | 11,60 | 11,48 | 11,60 | 1,05% | - |
| 19.09.2024 | 11,48 | 11,52 | 11,48 | 11,48 | 0,17% | - |
| 18.09.2024 | 11,66 | 11,66 | 11,46 | 11,46 | -1,04% | - |
| 17.09.2024 | 11,44 | 11,58 | 11,38 | 11,58 | 1,94% | - |
| 16.09.2024 | 11,50 | 11,50 | 11,36 | 11,36 | -0,35% | - |
| 13.09.2024 | 11,18 | 11,40 | 11,18 | 11,40 | 3,64% | - |
| 12.09.2024 | 10,94 | 11,12 | 10,94 | 11,00 | 0,18% | - |
| 11.09.2024 | 11,08 | 11,08 | 10,98 | 10,98 | -0,18% | - |
| 10.09.2024 | 11,04 | 11,06 | 10,98 | 11,00 | 0,36% | - |
| 09.09.2024 | 11,12 | 11,12 | 10,92 | 10,96 | -1,97% | - |
| 06.09.2024 | 11,08 | 11,18 | 10,98 | 11,18 | 1,82% | - |
| 05.09.2024 | 11,34 | 11,34 | 10,98 | 10,98 | -1,44% | - |
| 04.09.2024 | 11,10 | 11,14 | 11,00 | 11,14 | 0,00% | - |
| 03.09.2024 | 11,54 | 11,54 | 11,14 | 11,14 | -2,96% | - |
| 02.09.2024 | 11,66 | 11,66 | 11,40 | 11,48 | -0,35% | - |
| 30.08.2024 | 11,50 | 11,52 | 11,42 | 11,52 | 0,88% | - |
| 29.08.2024 | 11,48 | 11,48 | 11,38 | 11,42 | 0,88% | - |
| 28.08.2024 | 11,18 | 11,32 | 11,16 | 11,32 | 2,35% | - |
| 27.08.2024 | 11,08 | 11,08 | 11,00 | 11,06 | 1,28% | - |
| 26.08.2024 | 10,92 | 10,92 | 10,74 | 10,92 | 0,55% | - |
| 23.08.2024 | 10,80 | 10,86 | 10,68 | 10,86 | 2,07% | - |
| 22.08.2024 | 10,66 | 10,66 | 10,60 | 10,64 | 0,57% | - |
| 21.08.2024 | 10,60 | 10,60 | 10,56 | 10,58 | 1,54% | - |
| 20.08.2024 | 10,36 | 10,42 | 10,30 | 10,42 | 0,97% | - |
| 19.08.2024 | 10,22 | 10,32 | 10,18 | 10,32 | 1,78% | - |
| 16.08.2024 | 10,34 | 10,34 | 10,14 | 10,14 | -1,93% | - |
| 15.08.2024 | 10,32 | 10,34 | 10,00 | 10,34 | -0,58% | - |
| 14.08.2024 | 9,90 | 10,40 | 9,90 | 10,40 | 0,58% | - |
| 13.08.2024 | 10,52 | 10,52 | 10,34 | 10,34 | -0,58% | - |
| 12.08.2024 | 10,32 | 10,40 | 10,26 | 10,40 | 1,36% | - |