20,700€
0,85%
Echtzeit-Aktienkurs Bonheur ASA
Bid:
Ask:
Aktienkurse zur Bonheur ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,55 | 20,98 | 20,48 | 20,70 | 0,85% | - |
| 29.01.2025 | 20,60 | 20,65 | 20,43 | 20,53 | -0,36% | - |
| 28.01.2025 | 20,73 | 21,00 | 20,50 | 20,60 | -0,60% | - |
| 27.01.2025 | 20,33 | 20,85 | 20,24 | 20,73 | 1,97% | - |
| 24.01.2025 | 20,88 | 20,98 | 20,33 | 20,33 | -2,40% | - |
| 23.01.2025 | 20,98 | 21,05 | 20,18 | 20,83 | -0,72% | - |
| 22.01.2025 | 21,08 | 21,18 | 20,85 | 20,98 | -0,47% | - |
| 21.01.2025 | 21,58 | 21,58 | 20,83 | 21,08 | -2,32% | - |
| 20.01.2025 | 21,93 | 21,98 | 21,50 | 21,58 | -1,60% | - |
| 17.01.2025 | 21,88 | 22,10 | 21,73 | 21,93 | 0,23% | - |
| 16.01.2025 | 22,28 | 22,33 | 21,80 | 21,88 | -1,91% | - |
| 15.01.2025 | 21,78 | 22,30 | 21,63 | 22,30 | 2,41% | - |
| 14.01.2025 | 21,88 | 22,10 | 21,75 | 21,78 | -0,23% | - |
| 13.01.2025 | 21,95 | 22,03 | 21,70 | 21,83 | -0,57% | - |
| 10.01.2025 | 22,13 | 22,28 | 21,95 | 21,95 | -0,90% | - |
| 09.01.2025 | 22,43 | 22,55 | 22,10 | 22,15 | -1,23% | - |
| 08.01.2025 | 22,58 | 22,63 | 22,43 | 22,43 | -0,66% | - |
| 07.01.2025 | 22,53 | 22,60 | 22,35 | 22,58 | 0,22% | - |
| 06.01.2025 | 22,28 | 22,68 | 21,95 | 22,53 | 1,12% | - |
| 03.01.2025 | 22,60 | 22,70 | 22,18 | 22,28 | -1,44% | - |
| 02.01.2025 | 21,75 | 22,85 | 21,43 | 22,60 | 3,91% | - |
| 30.12.2024 | 21,78 | 21,83 | 21,53 | 21,75 | -0,11% | - |
| 27.12.2024 | 21,83 | 22,13 | 21,58 | 21,78 | 0,00% | - |
| 23.12.2024 | 21,78 | 21,95 | 21,58 | 21,78 | 0,23% | - |
| 20.12.2024 | 21,93 | 22,08 | 21,30 | 21,73 | -1,14% | - |
| 19.12.2024 | 22,23 | 22,43 | 21,80 | 21,98 | -1,12% | - |
| 18.12.2024 | 22,18 | 22,38 | 22,13 | 22,23 | 0,23% | - |
| 17.12.2024 | 22,50 | 22,53 | 22,15 | 22,18 | -1,44% | - |
| 16.12.2024 | 22,70 | 22,70 | 22,43 | 22,50 | -0,88% | - |
| 13.12.2024 | 22,78 | 22,85 | 22,63 | 22,70 | -0,33% | - |
| 12.12.2024 | 22,83 | 22,98 | 22,63 | 22,78 | -0,22% | - |
| 11.12.2024 | 22,53 | 22,90 | 22,48 | 22,83 | 1,33% | - |
| 10.12.2024 | 22,75 | 22,75 | 22,48 | 22,53 | -0,99% | - |
| 09.12.2024 | 22,75 | 22,93 | 22,65 | 22,75 | 0,00% | - |
| 06.12.2024 | 23,18 | 23,18 | 22,73 | 22,75 | -1,83% | - |
| 05.12.2024 | 23,20 | 23,30 | 22,90 | 23,18 | -0,11% | - |
| 04.12.2024 | 23,03 | 23,38 | 22,98 | 23,20 | 0,65% | - |
| 03.12.2024 | 23,28 | 23,55 | 22,93 | 23,05 | -0,97% | - |
| 02.12.2024 | 23,40 | 23,48 | 23,10 | 23,28 | -0,75% | - |
| 29.11.2024 | 23,10 | 23,63 | 22,78 | 23,45 | 1,52% | - |
| 28.11.2024 | 22,73 | 23,18 | 22,68 | 23,10 | 1,65% | - |
| 27.11.2024 | 22,65 | 22,83 | 22,55 | 22,73 | 0,33% | - |
| 26.11.2024 | 22,40 | 22,70 | 22,15 | 22,65 | 0,89% | - |
| 25.11.2024 | 22,85 | 22,88 | 22,40 | 22,45 | -1,64% | - |
| 22.11.2024 | 22,40 | 22,85 | 22,23 | 22,83 | 1,90% | - |
| 21.11.2024 | 22,05 | 22,40 | 21,98 | 22,40 | 1,47% | - |
| 20.11.2024 | 22,38 | 22,55 | 21,98 | 22,08 | -1,12% | - |
| 19.11.2024 | 22,93 | 23,00 | 22,28 | 22,33 | -2,62% | - |
| 18.11.2024 | 22,98 | 23,13 | 22,83 | 22,93 | -0,22% | - |
| 15.11.2024 | 22,73 | 23,00 | 22,70 | 22,98 | 1,10% | - |
| 14.11.2024 | 22,48 | 22,93 | 22,43 | 22,73 | 1,11% | - |
| 13.11.2024 | 22,65 | 22,68 | 22,40 | 22,48 | -0,99% | - |
| 12.11.2024 | 22,78 | 22,83 | 22,58 | 22,70 | -0,77% | - |
| 11.11.2024 | 23,10 | 23,38 | 22,80 | 22,88 | -0,87% | - |
| 08.11.2024 | 23,28 | 23,43 | 22,90 | 23,08 | -0,97% | - |
| 07.11.2024 | 23,30 | 23,43 | 22,90 | 23,30 | -0,11% | - |
| 06.11.2024 | 23,65 | 24,08 | 23,20 | 23,33 | -2,00% | - |
| 05.11.2024 | 23,50 | 23,95 | 23,25 | 23,80 | 1,28% | - |
| 04.11.2024 | 23,80 | 23,80 | 23,38 | 23,50 | -1,05% | - |
| 01.11.2024 | 23,18 | 23,88 | 23,13 | 23,75 | 2,48% | - |
| 31.10.2024 | 23,30 | 23,48 | 22,95 | 23,18 | -0,54% | - |
| 30.10.2024 | 23,48 | 23,80 | 23,23 | 23,30 | -0,64% | - |
| 29.10.2024 | 23,35 | 23,68 | 23,33 | 23,45 | 0,43% | - |
| 28.10.2024 | 23,58 | 23,63 | 22,68 | 23,35 | -0,74% | - |
| 25.10.2024 | 23,43 | 24,08 | 23,43 | 23,53 | 0,21% | - |
| 24.10.2024 | 23,53 | 23,75 | 23,30 | 23,48 | -0,32% | - |
| 23.10.2024 | 23,80 | 23,83 | 23,23 | 23,55 | -0,95% | - |
| 22.10.2024 | 23,58 | 23,88 | 23,15 | 23,78 | 0,74% | - |
| 21.10.2024 | 22,98 | 23,68 | 22,43 | 23,60 | 2,61% | - |
| 18.10.2024 | 23,35 | 23,43 | 22,93 | 23,00 | -1,60% | - |
| 17.10.2024 | 22,93 | 23,43 | 22,90 | 23,38 | 1,74% | 48,00 |
| 16.10.2024 | 23,40 | 23,50 | 22,88 | 22,98 | -1,82% | - |
| 15.10.2024 | 23,58 | 23,58 | 23,18 | 23,40 | -0,53% | - |
| 14.10.2024 | 23,75 | 23,75 | 23,53 | 23,53 | -0,95% | - |
| 11.10.2024 | 23,70 | 23,80 | 23,48 | 23,75 | 0,21% | - |
| 10.10.2024 | 23,43 | 23,75 | 23,30 | 23,70 | 1,17% | 636,00 |
| 09.10.2024 | 23,05 | 23,53 | 22,88 | 23,43 | 1,63% | - |
| 08.10.2024 | 23,30 | 23,60 | 23,00 | 23,05 | -1,28% | - |
| 07.10.2024 | 23,30 | 23,58 | 23,00 | 23,35 | 0,21% | - |
| 04.10.2024 | 22,98 | 23,65 | 22,93 | 23,30 | 1,53% | - |
| 03.10.2024 | 22,63 | 23,03 | 22,50 | 22,95 | 1,21% | - |
| 02.10.2024 | 22,73 | 22,83 | 22,50 | 22,68 | -0,22% | - |
| 01.10.2024 | 22,65 | 23,08 | 22,58 | 22,73 | 0,33% | - |
| 30.09.2024 | 23,13 | 23,15 | 22,38 | 22,65 | -1,84% | - |
| 27.09.2024 | 22,88 | 23,20 | 22,43 | 23,08 | 0,87% | - |
| 26.09.2024 | 23,15 | 23,23 | 22,78 | 22,88 | -1,08% | - |
| 25.09.2024 | 23,58 | 23,58 | 23,08 | 23,13 | -2,12% | - |
| 24.09.2024 | 24,20 | 24,28 | 23,58 | 23,63 | -2,38% | - |
| 23.09.2024 | 23,58 | 24,28 | 23,50 | 24,20 | 2,76% | - |
| 20.09.2024 | 23,75 | 23,85 | 23,25 | 23,55 | -0,95% | - |
| 19.09.2024 | 23,68 | 24,18 | 23,63 | 23,78 | 0,85% | - |
| 18.09.2024 | 23,13 | 23,68 | 22,78 | 23,58 | 1,95% | - |
| 17.09.2024 | 23,18 | 23,40 | 22,95 | 23,13 | -0,11% | - |
| 16.09.2024 | 23,20 | 23,58 | 22,98 | 23,15 | -0,22% | - |
| 13.09.2024 | 22,63 | 23,33 | 22,63 | 23,20 | 2,54% | - |
| 12.09.2024 | 22,23 | 22,63 | 22,20 | 22,63 | 1,80% | - |
| 11.09.2024 | 21,98 | 22,35 | 21,98 | 22,23 | 1,02% | - |
| 10.09.2024 | 22,10 | 22,48 | 21,95 | 22,00 | -0,68% | - |
| 09.09.2024 | 22,30 | 22,38 | 21,88 | 22,15 | -0,45% | - |
| 06.09.2024 | 22,53 | 22,58 | 22,13 | 22,25 | -1,33% | - |