19,200€
-0,10%
Echtzeit-Aktienkurs Bonheur ASA
Bid:
Ask:
Aktienkurse zur Bonheur ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,47 | 19,72 | 19,42 | 19,53 | 0,26% | - |
| 05.06.2025 | 19,08 | 19,91 | 19,08 | 19,48 | 0,46% | - |
| 04.06.2025 | 19,02 | 19,58 | 19,02 | 19,39 | 0,36% | - |
| 03.06.2025 | 19,26 | 19,68 | 19,26 | 19,32 | -1,23% | - |
| 02.06.2025 | 19,96 | 20,27 | 19,50 | 19,56 | -3,26% | - |
| 30.05.2025 | 20,35 | 20,63 | 20,04 | 20,22 | -1,73% | - |
| 29.05.2025 | 20,55 | 20,68 | 20,45 | 20,58 | -0,36% | - |
| 28.05.2025 | 20,20 | 20,78 | 20,20 | 20,65 | 0,85% | - |
| 27.05.2025 | 20,43 | 20,58 | 20,28 | 20,48 | 0,24% | - |
| 26.05.2025 | 20,11 | 20,75 | 20,06 | 20,43 | 1,52% | - |
| 23.05.2025 | 20,85 | 20,85 | 19,91 | 20,12 | -3,62% | - |
| 22.05.2025 | 21,05 | 21,08 | 20,65 | 20,88 | -0,71% | - |
| 21.05.2025 | 20,85 | 21,20 | 20,85 | 21,03 | 0,72% | - |
| 20.05.2025 | 20,65 | 21,23 | 20,65 | 20,88 | -0,24% | - |
| 19.05.2025 | 21,00 | 21,00 | 20,73 | 20,93 | -0,59% | - |
| 16.05.2025 | 20,45 | 21,05 | 20,45 | 21,05 | 1,57% | - |
| 15.05.2025 | 20,83 | 21,30 | 20,40 | 20,73 | -0,72% | - |
| 14.05.2025 | 21,15 | 21,63 | 20,88 | 20,88 | -2,45% | - |
| 13.05.2025 | 21,35 | 21,48 | 21,18 | 21,40 | 0,23% | - |
| 12.05.2025 | 21,10 | 21,60 | 21,05 | 21,35 | 1,79% | - |
| 09.05.2025 | 21,05 | 21,08 | 20,50 | 20,98 | -0,47% | - |
| 08.05.2025 | 21,38 | 21,50 | 20,95 | 21,08 | -1,63% | - |
| 07.05.2025 | 21,30 | 21,73 | 21,28 | 21,43 | -0,70% | - |
| 06.05.2025 | 21,00 | 21,60 | 20,93 | 21,58 | 2,74% | - |
| 05.05.2025 | 20,50 | 21,20 | 20,48 | 21,00 | 2,31% | - |
| 02.05.2025 | 20,15 | 20,85 | 20,15 | 20,53 | 0,96% | - |
| 30.04.2025 | 20,48 | 20,50 | 20,09 | 20,33 | 1,09% | - |
| 29.04.2025 | 19,93 | 20,55 | 19,91 | 20,11 | 0,90% | - |
| 28.04.2025 | 19,56 | 20,07 | 19,53 | 19,93 | 2,15% | - |
| 25.04.2025 | 18,97 | 19,75 | 18,93 | 19,51 | 3,17% | - |
| 24.04.2025 | 18,84 | 19,05 | 18,65 | 18,91 | 0,59% | - |
| 23.04.2025 | 19,26 | 19,34 | 18,78 | 18,80 | -1,93% | - |
| 22.04.2025 | 19,12 | 19,33 | 18,70 | 19,17 | -0,10% | - |
| 17.04.2025 | 18,83 | 19,22 | 18,81 | 19,19 | 1,16% | - |
| 16.04.2025 | 18,73 | 19,03 | 18,44 | 18,97 | 0,80% | - |
| 15.04.2025 | 18,86 | 19,18 | 18,75 | 18,82 | 0,64% | - |
| 14.04.2025 | 18,12 | 19,68 | 18,12 | 18,70 | 1,63% | - |
| 11.04.2025 | 18,00 | 18,45 | 17,86 | 18,40 | 1,60% | - |
| 10.04.2025 | 18,22 | 19,41 | 17,99 | 18,11 | -0,82% | - |
| 09.04.2025 | 18,12 | 18,34 | 17,52 | 18,26 | -0,11% | - |
| 08.04.2025 | 18,73 | 18,74 | 17,86 | 18,28 | -1,67% | - |
| 07.04.2025 | 18,26 | 18,80 | 17,11 | 18,59 | 0,70% | - |
| 04.04.2025 | 19,26 | 19,57 | 18,32 | 18,46 | -6,01% | - |
| 03.04.2025 | 20,28 | 20,41 | 19,58 | 19,64 | -3,84% | - |
| 02.04.2025 | 20,75 | 20,98 | 20,38 | 20,43 | -1,45% | - |
| 01.04.2025 | 20,43 | 20,95 | 20,19 | 20,73 | 1,47% | - |
| 31.03.2025 | 20,40 | 20,43 | 19,97 | 20,43 | 0,49% | - |
| 28.03.2025 | 20,68 | 20,80 | 20,33 | 20,33 | -1,69% | - |
| 27.03.2025 | 20,83 | 20,83 | 20,43 | 20,68 | -0,72% | - |
| 26.03.2025 | 20,25 | 20,88 | 20,25 | 20,83 | 1,46% | - |
| 25.03.2025 | 19,97 | 20,78 | 19,91 | 20,53 | 2,75% | - |
| 24.03.2025 | 19,88 | 20,39 | 19,76 | 19,98 | -1,87% | - |
| 21.03.2025 | 20,35 | 21,40 | 19,52 | 20,36 | -1,31% | - |
| 20.03.2025 | 20,09 | 20,98 | 19,87 | 20,63 | 2,56% | - |
| 19.03.2025 | 19,97 | 20,19 | 19,87 | 20,11 | 0,73% | - |
| 18.03.2025 | 19,66 | 20,05 | 19,62 | 19,97 | 1,45% | - |
| 17.03.2025 | 19,44 | 19,85 | 19,44 | 19,68 | 1,23% | - |
| 14.03.2025 | 19,30 | 19,72 | 19,30 | 19,44 | -0,72% | - |
| 13.03.2025 | 19,34 | 19,69 | 19,32 | 19,58 | 1,19% | - |
| 12.03.2025 | 19,25 | 19,46 | 19,17 | 19,35 | 0,62% | - |
| 11.03.2025 | 19,05 | 19,28 | 18,89 | 19,23 | 0,84% | - |
| 10.03.2025 | 19,40 | 19,70 | 19,03 | 19,07 | -1,65% | - |
| 07.03.2025 | 19,36 | 19,62 | 19,17 | 19,39 | -0,15% | - |
| 06.03.2025 | 19,28 | 19,57 | 19,18 | 19,42 | 0,67% | - |
| 05.03.2025 | 19,64 | 19,97 | 19,22 | 19,29 | -1,78% | - |
| 04.03.2025 | 20,28 | 20,37 | 19,60 | 19,64 | -3,49% | - |
| 03.03.2025 | 20,12 | 20,60 | 19,85 | 20,35 | 2,99% | - |
| 28.02.2025 | 20,48 | 20,48 | 19,60 | 19,76 | -3,02% | - |
| 27.02.2025 | 20,45 | 20,58 | 19,15 | 20,38 | -0,97% | - |
| 26.02.2025 | 20,78 | 20,80 | 20,43 | 20,58 | -1,08% | - |
| 25.02.2025 | 20,65 | 20,85 | 20,48 | 20,80 | 0,73% | - |
| 24.02.2025 | 20,78 | 20,78 | 20,45 | 20,65 | -0,72% | - |
| 21.02.2025 | 20,78 | 21,03 | 20,65 | 20,80 | -0,12% | - |
| 20.02.2025 | 20,90 | 20,93 | 20,65 | 20,83 | 0,48% | - |
| 19.02.2025 | 20,35 | 20,90 | 20,35 | 20,73 | 0,48% | - |
| 18.02.2025 | 20,35 | 20,70 | 20,35 | 20,63 | 0,24% | - |
| 17.02.2025 | 20,85 | 21,15 | 20,58 | 20,58 | -2,72% | - |
| 14.02.2025 | 21,30 | 21,38 | 21,08 | 21,15 | -0,70% | - |
| 13.02.2025 | 20,83 | 21,45 | 20,78 | 21,30 | 2,16% | - |
| 12.02.2025 | 21,90 | 22,00 | 20,85 | 20,85 | -5,01% | - |
| 11.02.2025 | 21,10 | 22,10 | 20,18 | 21,95 | 2,57% | - |
| 10.02.2025 | 21,13 | 21,60 | 20,35 | 21,40 | 1,42% | - |
| 07.02.2025 | 21,03 | 21,28 | 21,00 | 21,10 | 0,48% | - |
| 06.02.2025 | 20,78 | 21,25 | 20,78 | 21,00 | 0,84% | - |
| 05.02.2025 | 20,90 | 21,03 | 20,75 | 20,83 | -0,48% | - |
| 04.02.2025 | 20,43 | 20,93 | 20,35 | 20,93 | 2,20% | - |
| 03.02.2025 | 20,83 | 20,93 | 20,38 | 20,48 | -1,33% | - |
| 31.01.2025 | 20,78 | 20,90 | 20,63 | 20,75 | 0,36% | - |
| 30.01.2025 | 20,25 | 20,98 | 20,25 | 20,68 | 0,73% | - |
| 29.01.2025 | 20,58 | 20,73 | 20,38 | 20,53 | -0,24% | - |
| 28.01.2025 | 20,50 | 21,00 | 20,43 | 20,58 | -0,72% | - |
| 27.01.2025 | 19,96 | 20,85 | 19,96 | 20,73 | 2,22% | - |
| 24.01.2025 | 20,60 | 20,98 | 20,28 | 20,28 | -2,76% | - |
| 23.01.2025 | 20,95 | 21,03 | 19,52 | 20,85 | -0,48% | - |
| 22.01.2025 | 20,75 | 21,18 | 20,75 | 20,95 | -0,48% | - |
| 21.01.2025 | 21,55 | 21,55 | 20,83 | 21,05 | -2,43% | - |
| 20.01.2025 | 22,00 | 22,00 | 21,45 | 21,58 | -1,71% | - |
| 17.01.2025 | 21,55 | 22,10 | 21,55 | 21,95 | 0,23% | - |
| 16.01.2025 | 22,30 | 22,35 | 21,65 | 21,90 | -1,90% | - |
| 15.01.2025 | 21,75 | 22,33 | 21,55 | 22,33 | 2,64% | - |