2,850€
8,78%
Echtzeit-Aktienkurs Standard Supply AS
Bid:
Ask:
Aktienkurse zur Standard Supply AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 2,94 | 2,96 | 2,79 | 2,85 | 8,78% | - |
| 27.06.2025 | 2,58 | 2,95 | 2,58 | 2,62 | 2,75% | 1.079,00 |
| 26.06.2025 | 2,68 | 2,71 | 2,55 | 2,55 | -8,27% | - |
| 25.06.2025 | 3,66 | 3,66 | 2,78 | 2,78 | -24,04% | 1.252,00 |
| 24.06.2025 | 4,12 | 4,27 | 3,66 | 3,66 | -0,81% | 16.265,00 |
| 23.06.2025 | 4,41 | 4,76 | 3,69 | 3,69 | 84,50% | 2.865,00 |
| 20.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 16,96% | - |
| 19.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,44% | - |
| 18.06.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,17% | - |
| 17.06.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,00% | - |
| 16.06.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,88% | - |
| 13.06.2025 | 1,71 | 1,71 | 1,69 | 1,70 | 0,00% | - |
| 12.06.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,59% | - |
| 11.06.2025 | 1,68 | 1,70 | 1,68 | 1,69 | -0,59% | - |
| 10.06.2025 | 1,74 | 1,78 | 1,70 | 1,70 | 0,89% | - |
| 09.06.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -3,44% | - |
| 06.06.2025 | 1,84 | 1,84 | 1,71 | 1,75 | 2,35% | - |
| 05.06.2025 | 1,84 | 1,84 | 1,69 | 1,71 | 0,89% | - |
| 04.06.2025 | 1,67 | 1,73 | 1,67 | 1,69 | 1,20% | - |
| 03.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 02.06.2025 | 1,85 | 1,85 | 1,68 | 1,68 | -1,75% | - |
| 30.05.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 2,09% | - |
| 29.05.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,30% | - |
| 28.05.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,00% | - |
| 27.05.2025 | 1,88 | 1,88 | 1,67 | 1,67 | 0,00% | - |
| 26.05.2025 | 1,81 | 1,81 | 1,67 | 1,67 | 0,60% | - |
| 23.05.2025 | 1,80 | 1,83 | 1,66 | 1,66 | -8,54% | - |
| 22.05.2025 | 1,64 | 1,82 | 1,64 | 1,82 | 9,34% | - |
| 21.05.2025 | 1,64 | 1,66 | 1,64 | 1,66 | -4,05% | - |
| 20.05.2025 | 1,87 | 1,87 | 1,65 | 1,73 | 4,53% | - |
| 19.05.2025 | 1,86 | 1,86 | 1,64 | 1,66 | -5,43% | - |
| 16.05.2025 | 1,62 | 1,75 | 1,62 | 1,75 | 7,36% | - |
| 15.05.2025 | 1,63 | 1,64 | 1,63 | 1,63 | -0,91% | - |
| 14.05.2025 | 1,63 | 1,65 | 1,63 | 1,65 | -0,30% | - |
| 13.05.2025 | 1,65 | 1,65 | 1,64 | 1,65 | -0,90% | - |
| 12.05.2025 | 1,74 | 1,74 | 1,64 | 1,67 | -5,40% | - |
| 09.05.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 0,86% | - |
| 08.05.2025 | 1,73 | 1,76 | 1,73 | 1,75 | 0,00% | - |
| 07.05.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 0,00% | - |
| 06.05.2025 | 1,80 | 1,80 | 1,62 | 1,75 | 5,44% | - |
| 05.05.2025 | 1,81 | 1,81 | 1,61 | 1,66 | -3,22% | - |
| 02.05.2025 | 1,84 | 1,84 | 1,71 | 1,71 | 0,88% | - |
| 30.04.2025 | 1,72 | 1,72 | 1,69 | 1,70 | -2,02% | - |
| 29.04.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 2,67% | - |
| 28.04.2025 | 1,68 | 1,69 | 1,61 | 1,69 | -0,59% | - |
| 25.04.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,00% | - |
| 24.04.2025 | 1,79 | 1,79 | 1,68 | 1,70 | 0,59% | - |
| 23.04.2025 | 1,83 | 1,83 | 1,61 | 1,69 | 4,66% | - |
| 22.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 15,83% | - |
| 17.04.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 16.04.2025 | 1,73 | 1,73 | 1,38 | 1,38 | -18,10% | - |
| 15.04.2025 | 1,73 | 1,73 | 1,66 | 1,69 | 0,60% | - |
| 14.04.2025 | 1,71 | 1,71 | 1,53 | 1,68 | -2,33% | - |
| 11.04.2025 | 1,72 | 1,76 | 1,72 | 1,72 | 3,94% | 10,00 |
| 10.04.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 2,48% | - |
| 09.04.2025 | 1,56 | 1,62 | 1,46 | 1,61 | 0,94% | - |
| 08.04.2025 | 1,38 | 1,60 | 1,38 | 1,60 | 11,15% | - |
| 07.04.2025 | 1,58 | 1,58 | 1,42 | 1,44 | -11,69% | - |
| 04.04.2025 | 1,69 | 1,70 | 1,63 | 1,63 | -4,97% | - |
| 03.04.2025 | 1,71 | 1,72 | 1,59 | 1,71 | -0,87% | - |
| 02.04.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 0,00% | - |
| 01.04.2025 | 1,77 | 1,77 | 1,68 | 1,73 | 3,60% | - |
| 31.03.2025 | 1,66 | 1,67 | 1,64 | 1,67 | -0,89% | - |
| 28.03.2025 | 1,76 | 1,76 | 1,65 | 1,68 | 0,30% | - |
| 27.03.2025 | 1,77 | 1,77 | 1,59 | 1,68 | 5,02% | - |
| 26.03.2025 | 1,66 | 1,76 | 1,60 | 1,60 | -5,90% | - |
| 25.03.2025 | 1,73 | 1,73 | 1,70 | 1,70 | 0,89% | - |
| 24.03.2025 | 1,83 | 1,83 | 1,68 | 1,68 | -8,94% | - |
| 21.03.2025 | 1,93 | 1,93 | 1,83 | 1,85 | 0,82% | - |
| 20.03.2025 | 1,91 | 1,91 | 1,70 | 1,83 | 9,25% | - |
| 19.03.2025 | 1,60 | 1,68 | 1,60 | 1,68 | 1,82% | - |
| 18.03.2025 | 1,92 | 1,92 | 1,62 | 1,65 | -14,99% | - |
| 17.03.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 0,52% | - |
| 14.03.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 0,00% | - |
| 13.03.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 0,26% | - |
| 12.03.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 3,50% | - |
| 11.03.2025 | 1,78 | 1,86 | 1,78 | 1,86 | 12,77% | 60,00 |
| 10.03.2025 | 1,85 | 1,85 | 1,63 | 1,65 | -11,56% | - |
| 07.03.2025 | 1,84 | 1,86 | 1,70 | 1,86 | 5,98% | 83,00 |
| 06.03.2025 | 1,92 | 1,92 | 1,74 | 1,76 | -6,15% | - |
| 05.03.2025 | 1,67 | 1,87 | 1,61 | 1,87 | 10,32% | - |
| 04.03.2025 | 1,68 | 1,70 | 1,68 | 1,70 | -0,59% | - |
| 03.03.2025 | 1,58 | 1,71 | 1,58 | 1,71 | 0,29% | - |
| 28.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 27.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 26.02.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 0,00% | - |
| 25.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 24.02.2025 | 1,70 | 1,72 | 1,70 | 1,70 | -0,87% | - |
| 21.02.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,00% | - |
| 20.02.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,00% | - |
| 19.02.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,88% | - |
| 18.02.2025 | 1,70 | 1,71 | 1,70 | 1,70 | -5,56% | - |
| 17.02.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 3,75% | - |
| 14.02.2025 | 1,73 | 1,85 | 1,73 | 1,74 | 1,46% | - |
| 13.02.2025 | 1,72 | 1,72 | 1,70 | 1,71 | 0,29% | - |
| 12.02.2025 | 1,72 | 1,75 | 1,70 | 1,71 | -1,73% | - |
| 11.02.2025 | 1,72 | 1,74 | 1,71 | 1,74 | -0,29% | - |
| 10.02.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 2,35% | - |
| 07.02.2025 | 1,72 | 1,76 | 1,70 | 1,70 | -2,02% | - |
| 06.02.2025 | 1,71 | 1,76 | 1,71 | 1,74 | 0,87% | - |