11,650€
-1,27%
Echtzeit-Aktienkurs Brødrene A&O Johansen AS
Bid:
Ask:
Aktienkurse zur Brødrene A&O Johansen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 11,83 | 11,87 | 11,60 | 11,80 | -2,48% | - |
| 18.03.2026 | 12,04 | 12,10 | 11,92 | 12,10 | 1,51% | - |
| 13.03.2026 | 11,91 | 11,98 | 11,76 | 11,92 | 0,00% | - |
| 12.03.2026 | 11,95 | 11,96 | 11,87 | 11,92 | -3,17% | - |
| 11.03.2026 | 12,16 | 13,31 | 11,89 | 12,31 | 1,32% | - |
| 10.03.2026 | 11,92 | 12,20 | 11,92 | 12,15 | -0,41% | - |
| 09.03.2026 | 12,17 | 12,20 | 12,12 | 12,20 | -2,40% | - |
| 06.03.2026 | 12,49 | 12,50 | 12,17 | 12,50 | 1,38% | - |
| 03.03.2026 | 12,62 | 12,67 | 12,28 | 12,33 | -2,76% | - |
| 02.03.2026 | 12,51 | 12,97 | 12,48 | 12,68 | 3,26% | - |
| 25.02.2026 | 12,18 | 12,29 | 12,17 | 12,28 | 0,16% | - |
| 23.02.2026 | 12,42 | 12,44 | 12,08 | 12,26 | -1,21% | - |
| 18.02.2026 | 12,53 | 12,55 | 12,28 | 12,41 | 0,00% | - |
| 16.02.2026 | 12,50 | 12,51 | 12,33 | 12,41 | -0,32% | - |
| 13.02.2026 | 12,40 | 12,59 | 12,39 | 12,45 | 1,22% | - |
| 12.02.2026 | 12,31 | 12,39 | 12,26 | 12,30 | 0,41% | - |
| 11.02.2026 | 12,24 | 12,25 | 12,20 | 12,25 | -1,13% | - |
| 09.02.2026 | 12,23 | 12,52 | 12,21 | 12,39 | 2,57% | - |
| 06.02.2026 | 12,00 | 12,09 | 12,00 | 12,08 | 0,50% | - |
| 05.02.2026 | 12,18 | 12,35 | 11,99 | 12,02 | -2,67% | - |
| 04.02.2026 | 12,50 | 12,51 | 12,33 | 12,35 | -2,37% | - |
| 03.02.2026 | 12,58 | 12,65 | 12,56 | 12,65 | 2,35% | - |
| 02.02.2026 | 12,27 | 12,36 | 12,16 | 12,36 | 0,32% | - |
| 30.01.2026 | 12,44 | 12,46 | 12,27 | 12,32 | -1,12% | - |
| 28.01.2026 | 12,52 | 12,63 | 12,43 | 12,46 | -0,40% | - |
| 27.01.2026 | 12,65 | 12,65 | 12,46 | 12,51 | -2,87% | - |
| 26.01.2026 | 12,87 | 12,88 | 12,86 | 12,88 | -1,45% | - |
| 23.01.2026 | 13,04 | 13,07 | 13,04 | 13,07 | 3,24% | - |
| 22.01.2026 | 12,65 | 12,66 | 12,64 | 12,66 | -1,09% | - |
| 19.01.2026 | 12,96 | 13,07 | 12,72 | 12,80 | -1,39% | - |
| 16.01.2026 | 13,02 | 13,02 | 12,98 | 12,98 | -0,08% | - |
| 15.01.2026 | 12,75 | 12,99 | 12,74 | 12,99 | 4,17% | - |
| 14.01.2026 | 12,46 | 12,47 | 12,45 | 12,47 | -0,08% | - |
| 06.01.2026 | 12,49 | 12,49 | 12,47 | 12,48 | -0,87% | - |
| 05.01.2026 | 12,60 | 12,60 | 12,57 | 12,59 | -0,32% | - |
| 02.01.2026 | 12,46 | 12,74 | 12,45 | 12,63 | 0,08% | - |
| 30.12.2025 | 12,56 | 12,67 | 12,43 | 12,62 | 2,35% | - |
| 29.12.2025 | 12,31 | 12,42 | 12,20 | 12,33 | -0,64% | - |
| 23.12.2025 | 12,19 | 12,41 | 12,12 | 12,41 | 3,68% | - |
| 22.12.2025 | 12,17 | 12,18 | 11,91 | 11,97 | 0,93% | - |
| 18.12.2025 | 11,99 | 11,99 | 11,79 | 11,86 | -0,92% | - |
| 17.12.2025 | 12,00 | 12,02 | 11,87 | 11,97 | 0,50% | - |
| 16.12.2025 | 12,04 | 12,06 | 11,91 | 11,91 | -3,17% | - |
| 15.12.2025 | 12,29 | 12,32 | 12,15 | 12,30 | 0,08% | - |
| 11.12.2025 | 12,09 | 12,32 | 12,04 | 12,29 | 1,91% | - |
| 10.12.2025 | 12,18 | 12,20 | 12,06 | 12,06 | -1,07% | - |
| 09.12.2025 | 12,33 | 12,36 | 12,19 | 12,19 | -2,25% | - |
| 08.12.2025 | 12,59 | 12,60 | 12,40 | 12,47 | -2,20% | - |
| 05.12.2025 | 12,59 | 12,79 | 12,57 | 12,75 | 2,16% | - |
| 04.12.2025 | 12,46 | 12,63 | 12,38 | 12,48 | -0,56% | - |
| 03.12.2025 | 12,47 | 12,58 | 12,46 | 12,55 | 0,00% | - |
| 01.12.2025 | 12,53 | 12,69 | 12,43 | 12,55 | 0,24% | - |
| 28.11.2025 | 12,56 | 12,65 | 12,42 | 12,52 | -0,40% | - |
| 27.11.2025 | 12,39 | 12,58 | 12,29 | 12,57 | 1,05% | - |
| 26.11.2025 | 12,44 | 12,49 | 12,27 | 12,44 | 1,14% | - |
| 25.11.2025 | 12,23 | 12,34 | 12,09 | 12,30 | 1,15% | - |
| 24.11.2025 | 12,05 | 12,21 | 12,00 | 12,16 | 1,50% | - |
| 21.11.2025 | 11,98 | 12,03 | 11,76 | 11,98 | -0,42% | - |
| 20.11.2025 | 12,09 | 12,17 | 11,93 | 12,03 | 1,69% | - |
| 19.11.2025 | 11,90 | 12,03 | 11,78 | 11,83 | -0,42% | - |
| 18.11.2025 | 12,19 | 12,26 | 11,81 | 11,88 | -3,88% | - |
| 17.11.2025 | 12,38 | 12,42 | 12,30 | 12,36 | 0,41% | - |
| 14.11.2025 | 12,55 | 12,55 | 12,19 | 12,31 | -0,16% | - |
| 13.11.2025 | 12,42 | 12,51 | 12,23 | 12,33 | -0,80% | - |
| 12.11.2025 | 12,45 | 12,48 | 12,35 | 12,43 | 1,22% | - |
| 11.11.2025 | 12,40 | 12,48 | 12,21 | 12,28 | 0,57% | - |
| 07.11.2025 | 12,54 | 12,61 | 12,21 | 12,21 | -4,16% | - |
| 06.11.2025 | 13,05 | 13,17 | 12,74 | 12,74 | -1,77% | - |
| 05.11.2025 | 13,06 | 13,18 | 12,89 | 12,97 | -0,84% | - |
| 04.11.2025 | 13,06 | 13,23 | 12,87 | 13,08 | 0,08% | - |
| 03.11.2025 | 13,04 | 13,12 | 12,91 | 13,07 | 0,38% | - |
| 31.10.2025 | 12,99 | 13,18 | 12,84 | 13,02 | 0,46% | - |
| 30.10.2025 | 14,10 | 14,11 | 12,29 | 12,96 | -5,40% | - |
| 29.10.2025 | 13,77 | 13,77 | 13,70 | 13,70 | -0,51% | - |
| 28.10.2025 | 13,75 | 13,85 | 13,66 | 13,77 | -1,71% | - |
| 27.10.2025 | 13,96 | 14,02 | 13,74 | 14,01 | 0,79% | - |
| 24.10.2025 | 13,96 | 13,98 | 13,70 | 13,90 | 0,14% | - |
| 22.10.2025 | 13,87 | 13,99 | 13,69 | 13,88 | -1,21% | - |
| 21.10.2025 | 13,98 | 14,05 | 13,98 | 14,05 | 0,36% | - |
| 20.10.2025 | 13,67 | 14,01 | 13,56 | 14,00 | 4,01% | - |
| 17.10.2025 | 13,61 | 13,62 | 13,39 | 13,46 | -1,68% | - |
| 15.10.2025 | 13,51 | 13,69 | 13,33 | 13,69 | 1,48% | - |
| 14.10.2025 | 13,58 | 13,74 | 13,21 | 13,49 | -3,64% | - |
| 10.10.2025 | 13,99 | 14,03 | 13,80 | 14,00 | 0,29% | - |
| 09.10.2025 | 13,10 | 14,08 | 13,09 | 13,96 | 7,97% | - |
| 08.10.2025 | 13,08 | 13,18 | 12,93 | 12,93 | -0,92% | - |
| 07.10.2025 | 13,06 | 13,11 | 12,97 | 13,05 | 1,16% | - |
| 03.10.2025 | 12,81 | 12,94 | 12,64 | 12,90 | 1,10% | - |
| 02.10.2025 | 12,80 | 12,80 | 12,71 | 12,76 | 0,00% | - |
| 01.10.2025 | 12,72 | 12,79 | 12,67 | 12,76 | -0,55% | - |
| 30.09.2025 | 12,82 | 12,83 | 12,75 | 12,83 | -1,08% | - |
| 29.09.2025 | 12,82 | 12,98 | 12,76 | 12,97 | 2,13% | - |
| 26.09.2025 | 12,91 | 12,91 | 12,68 | 12,70 | 0,47% | - |
| 25.09.2025 | 12,84 | 12,95 | 12,63 | 12,64 | -3,29% | - |
| 23.09.2025 | 12,96 | 13,08 | 12,96 | 13,07 | 0,85% | - |
| 22.09.2025 | 13,13 | 13,13 | 12,81 | 12,96 | -0,92% | - |
| 19.09.2025 | 13,20 | 13,30 | 13,07 | 13,08 | 0,00% | - |
| 18.09.2025 | 13,05 | 13,15 | 12,96 | 13,08 | 0,23% | - |
| 17.09.2025 | 13,14 | 13,17 | 12,98 | 13,05 | 0,31% | - |
| 16.09.2025 | 13,05 | 13,19 | 12,96 | 13,01 | -1,59% | - |