2,059€
6,79%
Echtzeit-Aktienkurs Bewi ASA
Bid:
Ask:
Aktienkurse zur Bewi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,30 | 1,31 | 1,28 | 1,28 | -1,53% | - |
| 04.05.2026 | 1,28 | 1,32 | 1,28 | 1,30 | 1,64% | - |
| 30.04.2026 | 1,27 | 1,31 | 1,27 | 1,28 | 0,79% | - |
| 29.04.2026 | 1,28 | 1,29 | 1,27 | 1,27 | -0,62% | - |
| 28.04.2026 | 1,25 | 1,29 | 1,25 | 1,28 | 2,23% | - |
| 27.04.2026 | 1,25 | 1,31 | 1,25 | 1,25 | 0,56% | - |
| 24.04.2026 | 1,28 | 1,29 | 1,24 | 1,25 | -2,43% | - |
| 23.04.2026 | 1,29 | 1,30 | 1,27 | 1,28 | -0,70% | - |
| 22.04.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 0,23% | - |
| 21.04.2026 | 1,30 | 1,32 | 1,28 | 1,28 | -1,53% | - |
| 20.04.2026 | 1,30 | 1,32 | 1,30 | 1,30 | 0,00% | - |
| 17.04.2026 | 1,30 | 1,31 | 1,28 | 1,30 | 0,62% | - |
| 16.04.2026 | 1,27 | 1,31 | 1,26 | 1,30 | 1,81% | - |
| 15.04.2026 | 1,27 | 1,29 | 1,24 | 1,27 | 0,55% | - |
| 14.04.2026 | 1,29 | 1,30 | 1,26 | 1,27 | -2,17% | - |
| 13.04.2026 | 1,30 | 1,32 | 1,29 | 1,29 | 0,00% | - |
| 10.04.2026 | 1,30 | 1,32 | 1,28 | 1,29 | -0,23% | - |
| 09.04.2026 | 1,28 | 1,31 | 1,26 | 1,30 | 0,93% | - |
| 08.04.2026 | 1,26 | 1,30 | 1,26 | 1,28 | 1,82% | - |
| 07.04.2026 | 1,33 | 1,33 | 1,25 | 1,26 | -4,97% | - |
| 02.04.2026 | 1,25 | 1,33 | 1,25 | 1,33 | 6,16% | - |
| 01.04.2026 | 1,25 | 1,29 | 1,25 | 1,25 | -0,32% | - |
| 31.03.2026 | 1,25 | 1,26 | 1,22 | 1,25 | 0,56% | - |
| 30.03.2026 | 1,23 | 1,32 | 1,23 | 1,25 | 1,63% | - |
| 27.03.2026 | 1,22 | 1,31 | 1,22 | 1,23 | 0,99% | - |
| 26.03.2026 | 1,23 | 1,24 | 1,21 | 1,22 | -1,22% | - |
| 25.03.2026 | 1,19 | 1,24 | 1,19 | 1,23 | 3,27% | - |
| 24.03.2026 | 1,22 | 1,23 | 1,18 | 1,19 | -2,62% | - |
| 23.03.2026 | 1,25 | 1,25 | 1,19 | 1,22 | -2,24% | - |
| 20.03.2026 | 1,25 | 1,29 | 1,25 | 1,25 | 0,00% | - |
| 19.03.2026 | 1,30 | 1,34 | 1,25 | 1,25 | -3,25% | - |
| 18.03.2026 | 1,36 | 1,38 | 1,27 | 1,29 | -5,07% | - |
| 17.03.2026 | 1,38 | 1,38 | 1,34 | 1,36 | -1,30% | - |
| 16.03.2026 | 1,39 | 1,41 | 1,37 | 1,38 | -0,93% | - |
| 13.03.2026 | 1,41 | 1,41 | 1,39 | 1,39 | -1,00% | - |
| 12.03.2026 | 1,41 | 1,42 | 1,41 | 1,41 | -0,21% | - |
| 11.03.2026 | 1,41 | 1,43 | 1,40 | 1,41 | 0,00% | - |
| 10.03.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -1,81% | - |
| 09.03.2026 | 1,45 | 1,45 | 1,39 | 1,44 | -0,55% | - |
| 06.03.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 0,77% | - |
| 05.03.2026 | 1,43 | 1,45 | 1,42 | 1,43 | 0,28% | - |
| 04.03.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 1,35% | - |
| 03.03.2026 | 1,45 | 1,46 | 1,40 | 1,41 | -2,76% | 6.631,00 |
| 02.03.2026 | 1,45 | 1,46 | 1,43 | 1,45 | 0,69% | - |
| 27.02.2026 | 1,43 | 1,48 | 1,43 | 1,44 | 0,84% | - |
| 26.02.2026 | 1,43 | 1,45 | 1,42 | 1,43 | 0,14% | 17,00 |
| 25.02.2026 | 1,43 | 1,43 | 1,42 | 1,43 | 0,07% | - |
| 24.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,28% | - |
| 23.02.2026 | 1,43 | 1,44 | 1,41 | 1,42 | -0,98% | - |
| 20.02.2026 | 1,43 | 1,45 | 1,42 | 1,44 | 0,42% | - |
| 19.02.2026 | 1,43 | 1,46 | 1,42 | 1,43 | -0,07% | - |
| 18.02.2026 | 1,42 | 1,45 | 1,42 | 1,43 | 0,49% | - |
| 17.02.2026 | 1,42 | 1,44 | 1,42 | 1,42 | -0,14% | - |
| 16.02.2026 | 1,44 | 1,45 | 1,42 | 1,43 | -0,84% | - |
| 13.02.2026 | 1,45 | 1,45 | 1,40 | 1,44 | -0,83% | - |
| 12.02.2026 | 1,44 | 1,49 | 1,44 | 1,45 | 0,35% | 10.649,00 |
| 11.02.2026 | 1,44 | 1,45 | 1,44 | 1,44 | 0,70% | - |
| 10.02.2026 | 1,48 | 1,48 | 1,42 | 1,43 | -2,45% | - |
| 09.02.2026 | 1,46 | 1,48 | 1,46 | 1,47 | 0,68% | - |
| 06.02.2026 | 1,43 | 1,47 | 1,42 | 1,46 | 2,74% | - |
| 05.02.2026 | 1,44 | 1,45 | 1,42 | 1,42 | -1,73% | - |
| 04.02.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -1,77% | - |
| 03.02.2026 | 1,47 | 1,50 | 1,47 | 1,47 | 0,00% | - |
| 02.02.2026 | 1,45 | 1,51 | 1,45 | 1,47 | 0,68% | - |
| 30.01.2026 | 1,45 | 1,47 | 1,45 | 1,46 | 0,55% | - |
| 29.01.2026 | 1,49 | 1,49 | 1,44 | 1,45 | -2,02% | - |
| 28.01.2026 | 1,48 | 1,49 | 1,45 | 1,48 | 0,47% | - |
| 27.01.2026 | 1,46 | 1,48 | 1,44 | 1,48 | 1,30% | - |
| 26.01.2026 | 1,45 | 1,46 | 1,44 | 1,46 | 0,69% | - |
| 23.01.2026 | 1,45 | 1,47 | 1,43 | 1,45 | 0,21% | - |
| 22.01.2026 | 1,41 | 1,46 | 1,41 | 1,45 | 2,92% | - |
| 21.01.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 2,18% | - |
| 20.01.2026 | 1,44 | 1,46 | 1,36 | 1,37 | -4,58% | - |
| 19.01.2026 | 1,47 | 1,47 | 1,44 | 1,44 | -2,11% | - |
| 16.01.2026 | 1,47 | 1,49 | 1,47 | 1,47 | -0,20% | - |
| 15.01.2026 | 1,50 | 1,50 | 1,47 | 1,47 | -1,34% | - |
| 14.01.2026 | 1,50 | 1,52 | 1,49 | 1,49 | -0,20% | - |
| 13.01.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -0,60% | - |
| 12.01.2026 | 1,49 | 1,53 | 1,48 | 1,51 | 0,80% | - |
| 09.01.2026 | 1,49 | 1,50 | 1,48 | 1,49 | 0,67% | - |
| 08.01.2026 | 1,49 | 1,49 | 1,47 | 1,48 | -0,34% | - |
| 07.01.2026 | 1,51 | 1,52 | 1,48 | 1,49 | -1,78% | - |
| 06.01.2026 | 1,51 | 1,53 | 1,49 | 1,52 | 0,60% | - |
| 05.01.2026 | 1,55 | 1,55 | 1,50 | 1,51 | -2,71% | - |
| 02.01.2026 | 1,59 | 1,59 | 1,53 | 1,55 | -2,46% | - |
| 30.12.2025 | 1,58 | 1,62 | 1,58 | 1,59 | 0,83% | - |
| 29.12.2025 | 1,48 | 1,58 | 1,48 | 1,58 | 6,49% | - |
| 23.12.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,30% | - |
| 22.12.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 1,25% | - |
| 19.12.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,70% | - |
| 18.12.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,07% | - |
| 17.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,21% | - |
| 16.12.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,42% | - |
| 15.12.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,35% | - |
| 12.12.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -1,17% | - |
| 11.12.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 1,68% | - |
| 10.12.2025 | 1,43 | 1,45 | 1,42 | 1,43 | -0,14% | - |
| 09.12.2025 | 1,44 | 1,45 | 1,42 | 1,43 | -0,63% | - |
| 08.12.2025 | 1,40 | 1,47 | 1,39 | 1,44 | 2,35% | - |
| 05.12.2025 | 1,40 | 1,45 | 1,39 | 1,41 | 0,64% | 4.800,00 |