1,428€
-0,56%
Echtzeit-Aktienkurs BEWI ASA NK 1
Bid:
Ask:
Aktienkurse zur BEWI ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,42% | - |
| 12.12.2025 | 1,45 | 1,46 | 1,43 | 1,44 | -1,10% | - |
| 11.12.2025 | 1,42 | 1,46 | 1,42 | 1,45 | 0,55% | - |
| 10.12.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,70% | - |
| 09.12.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,97% | - |
| 08.12.2025 | 1,41 | 1,45 | 1,40 | 1,45 | 2,99% | - |
| 05.12.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 1,30% | - |
| 04.12.2025 | 1,42 | 1,44 | 1,37 | 1,39 | -3,54% | - |
| 03.12.2025 | 1,44 | 1,48 | 1,43 | 1,44 | 0,35% | - |
| 02.12.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -2,12% | - |
| 01.12.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 1,45% | - |
| 28.11.2025 | 1,38 | 1,45 | 1,38 | 1,44 | 4,71% | - |
| 27.11.2025 | 1,39 | 1,42 | 1,37 | 1,38 | -0,65% | - |
| 26.11.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 2,06% | - |
| 25.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,58% | - |
| 24.11.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 2,40% | - |
| 21.11.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -1,47% | - |
| 20.11.2025 | 1,35 | 1,36 | 1,31 | 1,36 | 0,74% | - |
| 19.11.2025 | 1,36 | 1,38 | 1,33 | 1,35 | -0,44% | - |
| 18.11.2025 | 1,36 | 1,37 | 1,34 | 1,35 | -1,74% | - |
| 17.11.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 1,70% | - |
| 14.11.2025 | 1,38 | 1,39 | 1,35 | 1,35 | -2,38% | - |
| 13.11.2025 | 1,36 | 1,39 | 1,33 | 1,39 | 4,52% | - |
| 12.11.2025 | 1,43 | 1,47 | 1,32 | 1,33 | -7,40% | - |
| 11.11.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 1,49% | - |
| 10.11.2025 | 1,43 | 1,47 | 1,41 | 1,41 | 0,79% | - |
| 07.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,57% | - |
| 06.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,44% | - |
| 04.11.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,00% | - |
| 03.11.2025 | 1,50 | 1,51 | 1,47 | 1,47 | -1,54% | - |
| 31.10.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 0,13% | - |
| 30.10.2025 | 1,52 | 1,53 | 1,49 | 1,49 | -1,06% | - |
| 29.10.2025 | 1,53 | 1,53 | 1,50 | 1,51 | 1,34% | - |
| 28.10.2025 | 1,50 | 1,52 | 1,49 | 1,49 | -1,13% | - |
| 27.10.2025 | 1,51 | 1,53 | 1,48 | 1,51 | -0,20% | - |
| 24.10.2025 | 1,52 | 1,53 | 1,51 | 1,51 | -1,69% | - |
| 23.10.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 3,16% | - |
| 22.10.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,07% | - |
| 21.10.2025 | 1,50 | 1,55 | 1,45 | 1,49 | -0,67% | - |
| 20.10.2025 | 1,49 | 1,50 | 1,46 | 1,50 | 1,90% | - |
| 17.10.2025 | 1,48 | 1,50 | 1,46 | 1,47 | -1,74% | - |
| 16.10.2025 | 1,53 | 1,55 | 1,50 | 1,50 | -2,60% | - |
| 15.10.2025 | 1,49 | 1,54 | 1,47 | 1,54 | 3,22% | - |
| 14.10.2025 | 1,54 | 1,54 | 1,47 | 1,49 | -3,56% | - |
| 13.10.2025 | 1,55 | 1,58 | 1,52 | 1,55 | 0,06% | - |
| 10.10.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -1,72% | - |
| 09.10.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -3,32% | - |
| 08.10.2025 | 1,60 | 1,65 | 1,60 | 1,63 | 1,50% | - |
| 07.10.2025 | 1,53 | 1,62 | 1,53 | 1,60 | 4,44% | - |
| 06.10.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 1,25% | - |
| 03.10.2025 | 1,44 | 1,52 | 1,44 | 1,51 | 3,91% | - |
| 02.10.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,90% | - |
| 01.10.2025 | 1,44 | 1,48 | 1,42 | 1,44 | 0,56% | - |
| 30.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,28% | - |
| 26.09.2025 | 1,48 | 1,49 | 1,43 | 1,44 | -3,10% | - |
| 25.09.2025 | 1,51 | 1,55 | 1,48 | 1,49 | -1,46% | - |
| 24.09.2025 | 1,51 | 1,52 | 1,50 | 1,51 | -0,53% | - |
| 23.09.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 2,57% | - |
| 22.09.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -1,34% | - |
| 19.09.2025 | 1,50 | 1,53 | 1,49 | 1,50 | -1,45% | - |
| 18.09.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 17.09.2025 | 1,53 | 1,54 | 1,52 | 1,52 | 0,40% | - |
| 16.09.2025 | 1,56 | 1,58 | 1,51 | 1,51 | -4,18% | - |
| 15.09.2025 | 1,56 | 1,61 | 1,56 | 1,58 | 2,46% | - |
| 12.09.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,58% | - |
| 11.09.2025 | 1,54 | 1,56 | 1,52 | 1,55 | -0,26% | - |
| 10.09.2025 | 1,51 | 1,56 | 1,50 | 1,56 | 5,14% | - |
| 09.09.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -2,12% | - |
| 08.09.2025 | 1,53 | 1,55 | 1,50 | 1,51 | -0,92% | - |
| 05.09.2025 | 1,55 | 1,55 | 1,50 | 1,53 | -1,42% | - |
| 04.09.2025 | 1,54 | 1,56 | 1,52 | 1,55 | 0,91% | - |
| 03.09.2025 | 1,55 | 1,57 | 1,53 | 1,53 | -0,90% | - |
| 02.09.2025 | 1,57 | 1,58 | 1,54 | 1,55 | -1,78% | - |
| 01.09.2025 | 1,61 | 1,61 | 1,55 | 1,58 | -1,75% | - |
| 29.08.2025 | 1,60 | 1,63 | 1,60 | 1,60 | 0,00% | - |
| 28.08.2025 | 1,63 | 1,65 | 1,59 | 1,60 | -1,84% | - |
| 27.08.2025 | 1,63 | 1,64 | 1,62 | 1,63 | 0,12% | - |
| 26.08.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -0,61% | - |
| 25.08.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -0,42% | - |
| 22.08.2025 | 1,65 | 1,68 | 1,63 | 1,65 | 0,00% | - |
| 21.08.2025 | 1,78 | 1,78 | 1,63 | 1,65 | -7,26% | - |
| 20.08.2025 | 1,89 | 1,89 | 1,57 | 1,78 | -6,08% | - |
| 19.08.2025 | 1,98 | 1,98 | 1,88 | 1,89 | -4,71% | - |
| 18.08.2025 | 1,97 | 1,99 | 1,96 | 1,99 | 1,15% | - |
| 15.08.2025 | 1,96 | 2,00 | 1,96 | 1,96 | 0,05% | - |
| 14.08.2025 | 1,97 | 2,02 | 1,95 | 1,96 | -0,68% | - |
| 13.08.2025 | 1,97 | 2,05 | 1,96 | 1,98 | 0,51% | - |
| 12.08.2025 | 1,91 | 1,99 | 1,89 | 1,97 | 3,23% | - |
| 11.08.2025 | 1,86 | 1,90 | 1,84 | 1,90 | 2,48% | - |
| 08.08.2025 | 1,87 | 1,87 | 1,84 | 1,86 | -0,48% | - |
| 07.08.2025 | 1,84 | 1,87 | 1,80 | 1,87 | 1,47% | - |
| 06.08.2025 | 1,83 | 1,87 | 1,82 | 1,84 | 1,04% | - |
| 05.08.2025 | 1,81 | 1,85 | 1,79 | 1,82 | 0,77% | - |
| 04.08.2025 | 1,85 | 1,92 | 1,80 | 1,81 | -2,38% | - |
| 01.08.2025 | 1,89 | 1,90 | 1,85 | 1,85 | -1,96% | - |
| 31.07.2025 | 1,94 | 1,94 | 1,88 | 1,89 | -2,83% | - |
| 30.07.2025 | 1,94 | 1,95 | 1,94 | 1,94 | 0,28% | - |
| 29.07.2025 | 1,92 | 1,94 | 1,90 | 1,94 | 0,99% | - |
| 28.07.2025 | 1,90 | 1,95 | 1,88 | 1,92 | 0,87% | - |
| 25.07.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -1,14% | - |