3,030€
7,07%
Echtzeit-Aktienkurs Standard Supply AS
Bid:
Ask:
Aktienkurse zur Standard Supply AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,84 | 2,97 | 2,77 | 2,80 | -1,06% | - |
| 27.06.2025 | 2,70 | 2,88 | 2,64 | 2,83 | 5,01% | - |
| 26.06.2025 | 2,89 | 2,96 | 2,69 | 2,70 | -6,75% | - |
| 25.06.2025 | 3,41 | 3,67 | 2,85 | 2,89 | -20,50% | 20.600,00 |
| 24.06.2025 | 3,86 | 4,75 | 3,55 | 3,64 | -8,09% | 2.610,00 |
| 23.06.2025 | 3,43 | 4,90 | 2,85 | 3,96 | 105,99% | 20.875,00 |
| 20.06.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 1,32% | - |
| 19.06.2025 | 1,73 | 1,90 | 1,73 | 1,90 | 1,34% | - |
| 18.06.2025 | 1,71 | 1,92 | 1,71 | 1,87 | -1,06% | - |
| 17.06.2025 | 1,89 | 1,89 | 1,88 | 1,89 | 0,11% | - |
| 16.06.2025 | 1,88 | 1,95 | 1,83 | 1,89 | 0,69% | - |
| 13.06.2025 | 1,85 | 1,90 | 1,85 | 1,88 | 1,19% | - |
| 12.06.2025 | 1,84 | 1,85 | 1,79 | 1,85 | 0,71% | - |
| 11.06.2025 | 1,83 | 1,85 | 1,78 | 1,84 | 0,93% | - |
| 10.06.2025 | 1,75 | 1,89 | 1,75 | 1,82 | -3,54% | - |
| 09.06.2025 | 1,75 | 1,89 | 1,75 | 1,89 | 0,37% | - |
| 06.06.2025 | 1,85 | 1,88 | 1,78 | 1,88 | 1,89% | - |
| 05.06.2025 | 1,69 | 1,88 | 1,69 | 1,85 | -1,33% | - |
| 04.06.2025 | 1,81 | 1,89 | 1,80 | 1,87 | 3,20% | - |
| 03.06.2025 | 1,68 | 1,87 | 1,68 | 1,82 | -2,68% | - |
| 02.06.2025 | 1,91 | 1,93 | 1,77 | 1,87 | -1,95% | - |
| 30.05.2025 | 1,84 | 1,97 | 1,84 | 1,90 | 3,48% | - |
| 29.05.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -0,22% | - |
| 28.05.2025 | 1,88 | 1,88 | 1,83 | 1,84 | -2,18% | - |
| 27.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 26.05.2025 | 1,84 | 1,90 | 1,84 | 1,88 | 2,34% | - |
| 23.05.2025 | 1,96 | 1,96 | 1,84 | 1,84 | -6,03% | - |
| 22.05.2025 | 1,79 | 1,96 | 1,79 | 1,96 | 9,69% | - |
| 21.05.2025 | 1,78 | 1,87 | 1,78 | 1,79 | 0,28% | - |
| 20.05.2025 | 1,65 | 1,90 | 1,65 | 1,78 | -4,97% | - |
| 19.05.2025 | 1,91 | 1,92 | 1,86 | 1,87 | -2,19% | - |
| 16.05.2025 | 1,84 | 2,00 | 1,83 | 1,92 | 4,36% | - |
| 15.05.2025 | 1,85 | 1,85 | 1,83 | 1,84 | -0,54% | - |
| 14.05.2025 | 1,65 | 1,85 | 1,65 | 1,85 | -0,16% | - |
| 13.05.2025 | 1,66 | 1,86 | 1,66 | 1,85 | -0,11% | - |
| 12.05.2025 | 1,87 | 1,87 | 1,75 | 1,85 | -2,37% | - |
| 09.05.2025 | 1,74 | 1,90 | 1,74 | 1,90 | 1,07% | - |
| 08.05.2025 | 1,85 | 1,89 | 1,85 | 1,88 | 1,08% | - |
| 07.05.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -1,22% | - |
| 06.05.2025 | 1,83 | 1,88 | 1,80 | 1,88 | 2,45% | - |
| 05.05.2025 | 1,70 | 1,86 | 1,70 | 1,83 | -1,87% | - |
| 02.05.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,37% | - |
| 30.04.2025 | 1,88 | 1,88 | 1,86 | 1,88 | 0,37% | - |
| 29.04.2025 | 1,85 | 1,87 | 1,84 | 1,87 | 0,81% | - |
| 28.04.2025 | 1,84 | 1,86 | 1,81 | 1,85 | 0,54% | - |
| 25.04.2025 | 1,85 | 1,85 | 1,82 | 1,84 | 0,00% | - |
| 24.04.2025 | 1,67 | 1,86 | 1,67 | 1,84 | 0,55% | - |
| 23.04.2025 | 1,61 | 1,85 | 1,61 | 1,83 | 1,10% | - |
| 22.04.2025 | 1,81 | 1,89 | 1,81 | 1,81 | 0,00% | - |
| 17.04.2025 | 1,67 | 1,81 | 1,67 | 1,81 | 1,28% | - |
| 16.04.2025 | 1,67 | 1,81 | 1,67 | 1,79 | -1,10% | - |
| 15.04.2025 | 1,82 | 1,82 | 1,79 | 1,81 | -0,44% | - |
| 14.04.2025 | 1,73 | 1,83 | 1,73 | 1,82 | -0,82% | - |
| 11.04.2025 | 1,86 | 1,88 | 1,82 | 1,83 | -1,87% | - |
| 10.04.2025 | 1,75 | 1,89 | 1,70 | 1,87 | 7,36% | - |
| 09.04.2025 | 1,58 | 1,77 | 1,58 | 1,74 | 3,26% | - |
| 08.04.2025 | 1,81 | 1,81 | 1,67 | 1,69 | -6,02% | - |
| 07.04.2025 | 1,70 | 1,81 | 1,63 | 1,79 | 3,94% | - |
| 04.04.2025 | 1,83 | 1,86 | 1,72 | 1,73 | -5,99% | - |
| 03.04.2025 | 1,86 | 1,88 | 1,74 | 1,84 | -1,87% | - |
| 02.04.2025 | 1,73 | 1,89 | 1,73 | 1,87 | 0,65% | - |
| 01.04.2025 | 1,64 | 1,87 | 1,64 | 1,86 | 2,94% | - |
| 31.03.2025 | 1,80 | 1,85 | 1,78 | 1,81 | 0,11% | - |
| 28.03.2025 | 1,68 | 1,89 | 1,68 | 1,80 | -0,83% | - |
| 27.03.2025 | 1,77 | 1,84 | 1,77 | 1,82 | 2,83% | - |
| 26.03.2025 | 1,73 | 1,94 | 1,72 | 1,77 | 2,49% | - |
| 25.03.2025 | 1,80 | 1,93 | 1,72 | 1,73 | -4,33% | - |
| 24.03.2025 | 2,00 | 2,00 | 1,80 | 1,80 | -9,53% | - |
| 21.03.2025 | 1,83 | 2,01 | 1,83 | 1,99 | 0,40% | - |
| 20.03.2025 | 1,67 | 1,99 | 1,67 | 1,99 | 4,20% | - |
| 19.03.2025 | 1,65 | 1,97 | 1,65 | 1,91 | 1,06% | - |
| 18.03.2025 | 1,93 | 1,93 | 1,87 | 1,89 | -2,08% | - |
| 17.03.2025 | 2,05 | 2,05 | 1,90 | 1,93 | -5,78% | - |
| 14.03.2025 | 1,93 | 2,04 | 1,93 | 2,04 | 0,15% | - |
| 13.03.2025 | 1,93 | 2,05 | 1,93 | 2,04 | -0,34% | - |
| 12.03.2025 | 2,00 | 2,05 | 1,96 | 2,05 | 2,45% | - |
| 11.03.2025 | 1,94 | 2,00 | 1,93 | 2,00 | 2,99% | - |
| 10.03.2025 | 1,98 | 2,01 | 1,85 | 1,94 | -1,67% | - |
| 07.03.2025 | 1,91 | 1,98 | 1,83 | 1,97 | 3,41% | - |
| 06.03.2025 | 2,00 | 2,00 | 1,87 | 1,91 | -4,60% | - |
| 05.03.2025 | 1,82 | 2,41 | 1,76 | 2,00 | 9,71% | - |
| 04.03.2025 | 1,70 | 1,83 | 1,70 | 1,82 | -0,65% | - |
| 03.03.2025 | 1,61 | 1,85 | 1,61 | 1,84 | 0,00% | - |
| 28.02.2025 | 1,74 | 1,84 | 1,74 | 1,84 | 5,64% | - |
| 27.02.2025 | 1,80 | 1,83 | 1,74 | 1,74 | -3,23% | - |
| 26.02.2025 | 1,70 | 1,83 | 1,70 | 1,80 | 1,01% | - |
| 25.02.2025 | 1,70 | 1,84 | 1,70 | 1,78 | -1,11% | - |
| 24.02.2025 | 1,84 | 1,84 | 1,70 | 1,80 | -2,23% | - |
| 21.02.2025 | 1,70 | 1,84 | 1,70 | 1,84 | 0,00% | - |
| 20.02.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -2,75% | - |
| 19.02.2025 | 1,70 | 1,89 | 1,70 | 1,89 | 0,53% | - |
| 18.02.2025 | 1,70 | 1,89 | 1,70 | 1,88 | -0,53% | - |
| 17.02.2025 | 1,75 | 1,93 | 1,75 | 1,89 | 0,00% | - |
| 14.02.2025 | 1,73 | 1,96 | 1,73 | 1,89 | 1,18% | - |
| 13.02.2025 | 1,72 | 1,88 | 1,72 | 1,87 | 2,36% | - |
| 12.02.2025 | 1,84 | 1,93 | 1,82 | 1,83 | -0,71% | - |
| 11.02.2025 | 1,88 | 1,90 | 1,84 | 1,84 | -2,13% | - |
| 10.02.2025 | 1,88 | 1,89 | 1,85 | 1,88 | 0,43% | - |
| 07.02.2025 | 1,72 | 1,92 | 1,72 | 1,87 | -1,58% | - |
| 06.02.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 0,90% | - |