19,520€
0,31%
Echtzeit-Aktienkurs Bonheur ASA
Bid:
Ask:
Aktienkurse zur Bonheur ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,46 | 19,73 | 19,42 | 19,52 | 0,31% | - |
| 05.06.2025 | 19,41 | 19,88 | 19,38 | 19,46 | 0,26% | - |
| 04.06.2025 | 19,34 | 19,60 | 19,32 | 19,41 | 0,36% | - |
| 03.06.2025 | 19,52 | 19,65 | 19,28 | 19,34 | -1,12% | - |
| 02.06.2025 | 20,19 | 20,23 | 19,49 | 19,56 | -3,10% | - |
| 30.05.2025 | 20,53 | 20,63 | 20,18 | 20,19 | -1,66% | - |
| 29.05.2025 | 20,75 | 20,75 | 20,26 | 20,53 | -0,61% | - |
| 28.05.2025 | 20,43 | 20,68 | 20,40 | 20,65 | 0,85% | - |
| 27.05.2025 | 20,43 | 20,58 | 20,25 | 20,48 | 0,24% | - |
| 26.05.2025 | 20,27 | 20,78 | 20,07 | 20,43 | 1,69% | - |
| 23.05.2025 | 20,88 | 20,88 | 19,87 | 20,09 | -3,78% | - |
| 22.05.2025 | 21,03 | 21,08 | 20,65 | 20,88 | -0,71% | - |
| 21.05.2025 | 20,88 | 21,15 | 20,85 | 21,03 | 0,72% | - |
| 20.05.2025 | 20,88 | 21,20 | 20,83 | 20,88 | -0,24% | - |
| 19.05.2025 | 21,00 | 21,00 | 20,75 | 20,93 | -0,59% | - |
| 16.05.2025 | 20,68 | 21,08 | 20,58 | 21,05 | 1,81% | - |
| 15.05.2025 | 20,88 | 21,00 | 20,53 | 20,68 | -0,96% | - |
| 14.05.2025 | 21,40 | 21,60 | 20,88 | 20,88 | -2,45% | - |
| 13.05.2025 | 21,35 | 21,48 | 21,20 | 21,40 | 0,23% | - |
| 12.05.2025 | 21,13 | 21,53 | 21,05 | 21,35 | 1,79% | - |
| 09.05.2025 | 21,08 | 21,13 | 20,48 | 20,98 | -0,47% | - |
| 08.05.2025 | 21,45 | 21,50 | 21,03 | 21,08 | -1,52% | - |
| 07.05.2025 | 21,58 | 21,75 | 21,28 | 21,40 | -0,58% | - |
| 06.05.2025 | 20,95 | 21,58 | 20,95 | 21,53 | 2,50% | - |
| 05.05.2025 | 20,63 | 21,20 | 20,50 | 21,00 | 1,82% | - |
| 02.05.2025 | 20,27 | 20,85 | 20,27 | 20,63 | 1,78% | - |
| 30.04.2025 | 20,07 | 20,50 | 20,06 | 20,27 | 0,95% | - |
| 29.04.2025 | 19,93 | 20,55 | 19,89 | 20,08 | 0,73% | - |
| 28.04.2025 | 19,49 | 19,99 | 19,45 | 19,93 | 2,15% | - |
| 25.04.2025 | 18,93 | 19,62 | 18,93 | 19,51 | 3,06% | - |
| 24.04.2025 | 18,77 | 19,07 | 18,66 | 18,93 | 0,85% | - |
| 23.04.2025 | 19,33 | 19,35 | 18,75 | 18,77 | -2,19% | - |
| 22.04.2025 | 19,07 | 19,37 | 18,73 | 19,19 | 0,31% | - |
| 17.04.2025 | 18,98 | 19,25 | 18,80 | 19,13 | 1,27% | - |
| 16.04.2025 | 18,79 | 19,09 | 18,52 | 18,89 | 0,21% | - |
| 15.04.2025 | 18,74 | 19,18 | 18,72 | 18,85 | 0,64% | - |
| 14.04.2025 | 18,54 | 19,00 | 18,34 | 18,73 | 1,79% | - |
| 11.04.2025 | 18,09 | 18,42 | 17,86 | 18,40 | 1,83% | - |
| 10.04.2025 | 18,28 | 19,14 | 17,97 | 18,07 | -1,63% | - |
| 09.04.2025 | 18,10 | 18,42 | 17,54 | 18,37 | 0,66% | - |
| 08.04.2025 | 18,41 | 18,69 | 17,85 | 18,25 | -0,87% | - |
| 07.04.2025 | 18,20 | 18,83 | 17,13 | 18,41 | -0,27% | - |
| 04.04.2025 | 19,66 | 19,66 | 18,32 | 18,46 | -6,10% | - |
| 03.04.2025 | 20,22 | 20,40 | 19,58 | 19,66 | -3,75% | - |
| 02.04.2025 | 20,73 | 20,98 | 20,43 | 20,43 | -1,45% | - |
| 01.04.2025 | 20,38 | 20,83 | 20,19 | 20,73 | 1,72% | - |
| 31.03.2025 | 20,28 | 20,43 | 19,97 | 20,38 | 0,00% | - |
| 28.03.2025 | 20,68 | 20,80 | 20,38 | 20,38 | -1,69% | - |
| 27.03.2025 | 20,78 | 20,83 | 20,40 | 20,73 | -0,48% | - |
| 26.03.2025 | 20,53 | 20,83 | 20,48 | 20,83 | 1,46% | - |
| 25.03.2025 | 19,93 | 20,80 | 19,93 | 20,53 | 2,75% | - |
| 24.03.2025 | 20,10 | 20,35 | 19,75 | 19,98 | -0,60% | - |
| 21.03.2025 | 20,58 | 21,43 | 19,50 | 20,10 | -2,57% | - |
| 20.03.2025 | 20,07 | 21,00 | 19,86 | 20,63 | 2,74% | - |
| 19.03.2025 | 19,93 | 20,11 | 19,87 | 20,08 | 0,73% | - |
| 18.03.2025 | 19,68 | 20,05 | 19,68 | 19,93 | 1,17% | - |
| 17.03.2025 | 19,42 | 19,84 | 19,40 | 19,70 | 1,23% | - |
| 14.03.2025 | 19,64 | 19,73 | 19,42 | 19,46 | -0,51% | - |
| 13.03.2025 | 19,35 | 19,69 | 19,32 | 19,56 | 0,98% | - |
| 12.03.2025 | 19,23 | 19,44 | 19,17 | 19,37 | 0,73% | - |
| 11.03.2025 | 19,09 | 19,27 | 18,88 | 19,23 | 0,73% | - |
| 10.03.2025 | 19,42 | 19,69 | 19,04 | 19,09 | -1,70% | - |
| 07.03.2025 | 19,43 | 19,61 | 19,16 | 19,42 | -0,10% | - |
| 06.03.2025 | 19,31 | 19,57 | 19,18 | 19,44 | 0,67% | - |
| 05.03.2025 | 19,63 | 19,97 | 19,22 | 19,31 | -1,63% | 50,00 |
| 04.03.2025 | 20,33 | 20,38 | 19,61 | 19,63 | -3,42% | - |
| 03.03.2025 | 20,19 | 20,48 | 19,95 | 20,33 | 0,97% | - |
| 28.02.2025 | 20,43 | 20,50 | 19,61 | 20,13 | -1,44% | - |
| 27.02.2025 | 20,58 | 20,58 | 19,15 | 20,43 | -0,49% | - |
| 26.02.2025 | 20,80 | 20,80 | 20,43 | 20,53 | -1,08% | - |
| 25.02.2025 | 20,70 | 20,85 | 20,60 | 20,75 | 0,48% | - |
| 24.02.2025 | 20,95 | 20,95 | 20,53 | 20,65 | -0,72% | - |
| 21.02.2025 | 20,83 | 21,00 | 20,70 | 20,80 | -0,12% | - |
| 20.02.2025 | 20,78 | 20,88 | 20,63 | 20,83 | 0,24% | - |
| 19.02.2025 | 20,58 | 20,88 | 20,58 | 20,78 | 0,97% | - |
| 18.02.2025 | 20,63 | 20,73 | 20,50 | 20,58 | -0,24% | - |
| 17.02.2025 | 21,13 | 21,18 | 20,63 | 20,63 | -2,37% | - |
| 14.02.2025 | 21,30 | 21,35 | 21,08 | 21,13 | -0,82% | - |
| 13.02.2025 | 20,88 | 21,45 | 20,85 | 21,30 | 2,04% | - |
| 12.02.2025 | 22,00 | 22,00 | 20,88 | 20,88 | -4,79% | - |
| 11.02.2025 | 21,43 | 22,10 | 21,23 | 21,93 | 2,33% | - |
| 10.02.2025 | 21,10 | 21,50 | 21,08 | 21,43 | 1,54% | - |
| 07.02.2025 | 21,05 | 21,18 | 20,98 | 21,10 | 0,24% | - |
| 06.02.2025 | 20,88 | 21,25 | 20,83 | 21,05 | 0,84% | - |
| 05.02.2025 | 20,88 | 21,03 | 20,75 | 20,88 | -0,24% | - |
| 04.02.2025 | 20,50 | 20,93 | 20,35 | 20,93 | 2,07% | - |
| 03.02.2025 | 20,58 | 20,95 | 20,40 | 20,50 | -1,32% | - |
| 31.01.2025 | 20,70 | 20,90 | 20,63 | 20,78 | 0,36% | - |
| 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% | - |