78,318DKK
-0,10%
Echtzeit-Aktienkurs Brødrene A&O Johansen AS
Bid:
Ask:
Aktienkurse zur Brødrene A&O Johansen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 79,10 | 79,10 | 77,46 | 78,11 | -0,37% | - |
| 10.04.2025 | 82,60 | 82,60 | 78,10 | 78,40 | 4,39% | 28.640,00 |
| 09.04.2025 | 77,30 | 77,70 | 74,90 | 75,10 | -3,84% | 29.888,00 |
| 08.04.2025 | 76,70 | 78,10 | 75,70 | 78,10 | 2,36% | 33.830,00 |
| 07.04.2025 | 71,90 | 78,20 | 71,90 | 76,30 | -1,17% | 54.277,00 |
| 04.04.2025 | 82,10 | 82,80 | 76,00 | 77,20 | -6,54% | 59.187,00 |
| 03.04.2025 | 83,40 | 83,80 | 82,40 | 82,60 | -1,55% | 16.012,00 |
| 02.04.2025 | 83,80 | 83,90 | 82,60 | 83,90 | 0,00% | 21.138,00 |
| 01.04.2025 | 83,30 | 84,30 | 82,90 | 83,90 | 1,08% | 21.265,00 |
| 31.03.2025 | 84,90 | 84,90 | 83,00 | 83,00 | -2,24% | 34.825,00 |
| 28.03.2025 | 84,70 | 85,40 | 84,40 | 84,90 | 0,24% | 34.197,00 |
| 27.03.2025 | 86,40 | 86,50 | 84,70 | 84,70 | -1,97% | 16.664,00 |
| 26.03.2025 | 86,00 | 87,90 | 86,00 | 86,40 | 0,70% | 36.608,00 |
| 25.03.2025 | 85,50 | 86,80 | 84,80 | 85,80 | 0,70% | 16.148,00 |
| 24.03.2025 | 87,60 | 87,60 | 85,00 | 85,20 | -2,96% | 39.976,00 |
| 21.03.2025 | 90,20 | 90,20 | 87,70 | 87,80 | -2,01% | 12.665,00 |
| 20.03.2025 | 91,50 | 91,50 | 89,10 | 89,60 | -0,67% | 14.213,00 |
| 19.03.2025 | 90,00 | 90,90 | 89,70 | 90,20 | 0,22% | 43.882,00 |
| 18.03.2025 | 90,10 | 91,10 | 89,00 | 90,00 | 1,01% | 21.865,00 |
| 17.03.2025 | 90,10 | 90,90 | 88,40 | 89,10 | 0,56% | 33.864,00 |
| 14.03.2025 | 86,20 | 89,00 | 86,20 | 88,60 | 2,78% | 26.660,00 |
| 13.03.2025 | 85,20 | 87,00 | 85,20 | 86,20 | 1,17% | 13.423,00 |
| 12.03.2025 | 84,80 | 86,10 | 84,80 | 85,20 | 0,12% | 19.822,00 |
| 11.03.2025 | 83,90 | 85,50 | 83,90 | 85,10 | 0,35% | 24.472,00 |
| 10.03.2025 | 87,20 | 88,00 | 84,20 | 84,80 | -2,75% | 37.754,00 |
| 07.03.2025 | 87,40 | 87,40 | 86,10 | 87,20 | -0,23% | 14.770,00 |
| 06.03.2025 | 89,00 | 89,70 | 87,00 | 87,40 | -2,35% | 37.195,00 |
| 05.03.2025 | 86,30 | 89,80 | 86,30 | 89,50 | 3,71% | 53.599,00 |
| 04.03.2025 | 86,90 | 89,10 | 86,30 | 86,30 | -1,82% | 48.151,00 |
| 03.03.2025 | 86,70 | 88,00 | 86,00 | 87,90 | 0,23% | 28.418,00 |
| 28.02.2025 | 87,50 | 88,00 | 85,20 | 87,70 | 0,23% | 59.541,00 |
| 27.02.2025 | 84,90 | 88,60 | 84,30 | 87,50 | 6,84% | 165.295,00 |
| 26.02.2025 | 80,20 | 82,80 | 80,00 | 81,90 | 2,25% | 41.961,00 |
| 25.02.2025 | 78,10 | 80,90 | 78,00 | 80,10 | 2,56% | 44.300,00 |
| 24.02.2025 | 77,50 | 79,00 | 77,40 | 78,10 | 0,90% | 42.308,00 |
| 21.02.2025 | 78,10 | 79,10 | 76,90 | 77,40 | -1,02% | 28.060,00 |
| 20.02.2025 | 79,90 | 79,90 | 78,00 | 78,20 | -0,38% | 8.453,00 |
| 19.02.2025 | 79,00 | 79,10 | 78,00 | 78,50 | 0,38% | 32.208,00 |
| 18.02.2025 | 77,00 | 79,80 | 77,00 | 78,20 | -1,51% | 38.063,00 |
| 17.02.2025 | 79,30 | 80,00 | 78,70 | 79,40 | -0,38% | 27.594,00 |
| 14.02.2025 | 77,40 | 80,20 | 77,30 | 79,70 | 2,97% | 27.005,00 |
| 13.02.2025 | 77,30 | 78,00 | 76,60 | 77,40 | 0,26% | 21.142,00 |
| 12.02.2025 | 76,10 | 77,90 | 76,10 | 77,20 | 0,00% | 9.123,00 |
| 11.02.2025 | 77,00 | 77,90 | 76,30 | 77,20 | 0,26% | 13.797,00 |
| 10.02.2025 | 77,20 | 77,60 | 76,50 | 77,00 | -0,26% | 22.477,00 |
| 07.02.2025 | 77,80 | 78,60 | 76,90 | 77,20 | 0,00% | 29.237,00 |
| 06.02.2025 | 78,00 | 78,40 | 76,90 | 77,20 | -1,03% | 37.182,00 |
| 05.02.2025 | 78,90 | 79,30 | 77,90 | 78,00 | -1,64% | 8.616,00 |
| 04.02.2025 | 77,50 | 79,40 | 76,80 | 79,30 | 2,45% | 43.648,00 |
| 03.02.2025 | 77,20 | 78,00 | 76,80 | 77,40 | -0,64% | 22.750,00 |
| 31.01.2025 | 78,20 | 78,70 | 77,00 | 77,90 | -1,14% | 38.133,00 |
| 30.01.2025 | 76,90 | 79,50 | 76,90 | 78,80 | 1,94% | 24.117,00 |
| 29.01.2025 | 76,90 | 78,60 | 76,90 | 77,30 | -0,26% | 7.740,00 |
| 28.01.2025 | 77,40 | 78,20 | 75,40 | 77,50 | 0,13% | 76.574,00 |
| 27.01.2025 | 78,00 | 78,80 | 76,80 | 77,40 | -0,39% | 14.704,00 |
| 24.01.2025 | 77,90 | 78,50 | 77,10 | 77,70 | 0,52% | 10.944,00 |
| 23.01.2025 | 76,00 | 78,80 | 75,70 | 77,30 | 1,71% | 29.930,00 |
| 22.01.2025 | 76,80 | 77,10 | 75,90 | 76,00 | -1,04% | 39.299,00 |
| 21.01.2025 | 77,50 | 77,70 | 76,50 | 76,80 | -1,03% | 15.375,00 |
| 20.01.2025 | 77,50 | 78,00 | 77,10 | 77,60 | -0,39% | 11.737,00 |
| 17.01.2025 | 75,00 | 77,90 | 75,00 | 77,90 | 2,23% | 24.396,00 |
| 16.01.2025 | 77,00 | 77,40 | 76,10 | 76,20 | -0,91% | 11.773,00 |
| 15.01.2025 | 75,60 | 77,40 | 75,30 | 76,90 | 1,85% | 14.546,00 |
| 14.01.2025 | 76,30 | 77,00 | 75,40 | 75,50 | -0,40% | 14.518,00 |
| 13.01.2025 | 75,50 | 76,30 | 74,80 | 75,80 | 0,93% | 31.734,00 |
| 10.01.2025 | 75,70 | 75,90 | 75,00 | 75,10 | -0,13% | 8.998,00 |
| 09.01.2025 | 74,90 | 75,50 | 74,10 | 75,20 | -0,13% | 52.976,00 |
| 08.01.2025 | 76,60 | 76,70 | 74,80 | 75,30 | -1,70% | 22.967,00 |
| 07.01.2025 | 77,60 | 78,00 | 76,60 | 76,60 | -1,29% | 27.101,00 |
| 06.01.2025 | 77,80 | 78,20 | 77,20 | 77,60 | -0,13% | 9.782,00 |
| 03.01.2025 | 79,50 | 79,50 | 77,00 | 77,70 | -2,75% | 26.219,00 |
| 02.01.2025 | 79,50 | 80,20 | 78,90 | 79,90 | 1,65% | 21.699,00 |
| 30.12.2024 | 79,00 | 79,10 | 77,80 | 78,60 | -0,63% | 19.837,00 |
| 27.12.2024 | 78,00 | 79,40 | 78,00 | 79,10 | 1,54% | 17.009,00 |
| 23.12.2024 | 77,00 | 78,20 | 75,40 | 77,90 | 1,04% | 34.676,00 |
| 20.12.2024 | 75,00 | 77,60 | 75,00 | 77,10 | 1,98% | 57.264,00 |
| 19.12.2024 | 75,90 | 76,70 | 74,60 | 75,60 | -1,18% | 60.039,00 |
| 18.12.2024 | 74,50 | 77,30 | 74,50 | 76,50 | 2,00% | 50.763,00 |
| 17.12.2024 | 75,30 | 75,40 | 74,40 | 75,00 | 0,00% | 14.452,00 |
| 16.12.2024 | 75,30 | 75,90 | 73,80 | 75,00 | -0,92% | 36.877,00 |
| 13.12.2024 | 75,60 | 76,30 | 75,50 | 75,70 | 0,13% | 17.037,00 |
| 12.12.2024 | 76,10 | 76,40 | 75,40 | 75,60 | -0,53% | 106.077,00 |
| 11.12.2024 | 76,20 | 76,60 | 75,40 | 76,00 | 0,40% | 46.021,00 |
| 10.12.2024 | 76,30 | 76,30 | 75,00 | 75,70 | -0,79% | 32.286,00 |
| 09.12.2024 | 77,50 | 78,00 | 75,80 | 76,30 | -1,42% | 82.140,00 |
| 06.12.2024 | 78,10 | 78,80 | 76,90 | 77,40 | -0,77% | 38.924,00 |
| 05.12.2024 | 77,90 | 78,80 | 77,80 | 78,00 | 0,13% | 12.279,00 |
| 04.12.2024 | 78,10 | 79,10 | 77,60 | 77,90 | -0,89% | 35.807,00 |
| 03.12.2024 | 78,90 | 80,00 | 78,40 | 78,60 | -0,13% | 7.752,00 |
| 02.12.2024 | 80,20 | 81,60 | 78,00 | 78,70 | -1,99% | 18.066,00 |
| 29.11.2024 | 80,10 | 80,40 | 78,70 | 80,30 | 0,25% | 22.543,00 |
| 28.11.2024 | 80,90 | 81,20 | 79,70 | 80,10 | -0,99% | 7.299,00 |
| 27.11.2024 | 82,50 | 82,50 | 80,20 | 80,90 | -0,49% | 8.995,00 |
| 26.11.2024 | 82,30 | 82,60 | 81,30 | 81,30 | -1,09% | 19.481,00 |
| 25.11.2024 | 81,80 | 82,30 | 81,40 | 82,20 | 1,23% | 11.468,00 |
| 22.11.2024 | 77,40 | 81,80 | 77,00 | 81,20 | 3,70% | 63.748,00 |
| 20.11.2024 | 77,70 | 79,60 | 77,70 | 78,30 | -0,38% | 7.839,00 |
| 19.11.2024 | 79,90 | 80,00 | 77,60 | 78,60 | -0,51% | 31.214,00 |
| 18.11.2024 | 79,10 | 80,90 | 78,50 | 79,00 | -0,13% | 12.271,00 |
| 15.11.2024 | 80,00 | 80,00 | 78,70 | 79,10 | -1,13% | 27.426,00 |