1,255€
0,40%
Echtzeit-Aktienkurs Bewi ASA
Bid:
Ask:
Aktienkurse zur Bewi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 1,26 | 1,28 | 1,24 | 1,25 | 0,08% | - |
| 31.03.2026 | 1,25 | 1,27 | 1,22 | 1,25 | 0,56% | - |
| 30.03.2026 | 1,23 | 1,32 | 1,23 | 1,24 | 0,16% | - |
| 27.03.2026 | 1,21 | 1,25 | 1,21 | 1,24 | -0,24% | - |
| 26.03.2026 | 1,22 | 1,25 | 1,21 | 1,24 | 1,47% | - |
| 25.03.2026 | 1,20 | 1,24 | 1,19 | 1,23 | 3,11% | - |
| 24.03.2026 | 1,21 | 1,23 | 1,18 | 1,19 | -2,38% | - |
| 23.03.2026 | 1,24 | 1,25 | 1,19 | 1,22 | -3,64% | - |
| 20.03.2026 | 1,25 | 1,30 | 1,25 | 1,26 | 0,48% | - |
| 19.03.2026 | 1,28 | 1,31 | 1,25 | 1,26 | -6,81% | - |
| 18.03.2026 | 1,37 | 1,38 | 1,34 | 1,35 | 0,67% | 700,00 |
| 17.03.2026 | 1,37 | 1,39 | 1,34 | 1,34 | -2,61% | - |
| 16.03.2026 | 1,40 | 1,42 | 1,37 | 1,38 | -1,78% | - |
| 13.03.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 12.03.2026 | 1,40 | 1,42 | 1,40 | 1,41 | -0,14% | - |
| 11.03.2026 | 1,41 | 1,43 | 1,40 | 1,41 | 0,00% | - |
| 10.03.2026 | 1,43 | 1,44 | 1,40 | 1,41 | -0,91% | - |
| 09.03.2026 | 1,42 | 1,44 | 1,42 | 1,42 | -1,66% | - |
| 06.03.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,21% | - |
| 05.03.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 2,12% | - |
| 04.03.2026 | 1,41 | 1,42 | 1,40 | 1,41 | -0,91% | - |
| 03.03.2026 | 1,44 | 1,45 | 1,43 | 1,43 | 0,35% | - |
| 02.03.2026 | 1,42 | 1,45 | 1,42 | 1,42 | -2,47% | - |
| 27.02.2026 | 1,43 | 1,46 | 1,43 | 1,46 | 2,17% | - |
| 26.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 25.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,42% | - |
| 24.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,49% | - |
| 23.02.2026 | 1,43 | 1,44 | 1,41 | 1,43 | -0,42% | - |
| 20.02.2026 | 1,43 | 1,45 | 1,42 | 1,43 | 0,07% | - |
| 19.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,14% | - |
| 18.02.2026 | 1,42 | 1,45 | 1,42 | 1,43 | 0,49% | - |
| 17.02.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -0,77% | - |
| 16.02.2026 | 1,44 | 1,46 | 1,42 | 1,43 | -0,21% | - |
| 13.02.2026 | 1,45 | 1,45 | 1,40 | 1,44 | -1,24% | - |
| 12.02.2026 | 1,44 | 1,49 | 1,44 | 1,46 | 0,90% | - |
| 11.02.2026 | 1,44 | 1,45 | 1,43 | 1,44 | -2,04% | - |
| 10.02.2026 | 1,47 | 1,48 | 1,45 | 1,47 | -0,27% | - |
| 09.02.2026 | 1,46 | 1,48 | 1,45 | 1,48 | 3,00% | - |
| 06.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,63% | - |
| 05.02.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -1,18% | - |
| 04.02.2026 | 1,47 | 1,47 | 1,44 | 1,44 | -1,64% | - |
| 03.02.2026 | 1,47 | 1,50 | 1,46 | 1,47 | -0,34% | - |
| 02.02.2026 | 1,46 | 1,49 | 1,45 | 1,47 | 0,68% | - |
| 30.01.2026 | 1,45 | 1,46 | 1,44 | 1,46 | -1,35% | - |
| 29.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,30% | - |
| 28.01.2026 | 1,48 | 1,49 | 1,45 | 1,46 | -0,07% | - |
| 27.01.2026 | 1,46 | 1,48 | 1,45 | 1,46 | 0,76% | - |
| 26.01.2026 | 1,45 | 1,45 | 1,44 | 1,45 | -0,34% | - |
| 23.01.2026 | 1,45 | 1,47 | 1,43 | 1,46 | 3,93% | - |
| 22.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,28% | - |
| 21.01.2026 | 1,38 | 1,41 | 1,37 | 1,41 | -2,09% | - |
| 20.01.2026 | 1,43 | 1,46 | 1,43 | 1,44 | -0,42% | - |
| 19.01.2026 | 1,46 | 1,47 | 1,44 | 1,44 | -2,70% | - |
| 16.01.2026 | 1,48 | 1,49 | 1,47 | 1,48 | -0,80% | - |
| 15.01.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -0,40% | - |
| 13.01.2026 | 1,52 | 1,52 | 1,50 | 1,50 | 0,54% | - |
| 12.01.2026 | 1,49 | 1,51 | 1,48 | 1,49 | 0,88% | - |
| 08.01.2026 | 1,48 | 1,49 | 1,47 | 1,48 | -0,74% | - |
| 07.01.2026 | 1,51 | 1,51 | 1,49 | 1,49 | -1,65% | - |
| 06.01.2026 | 1,52 | 1,53 | 1,50 | 1,51 | 0,80% | - |
| 05.01.2026 | 1,55 | 1,55 | 1,50 | 1,50 | -2,91% | - |
| 02.01.2026 | 1,59 | 1,59 | 1,54 | 1,55 | -1,90% | - |
| 30.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,06% | - |
| 29.12.2025 | 1,48 | 1,58 | 1,48 | 1,58 | 6,63% | - |
| 23.12.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,09% | - |
| 22.12.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 2,17% | - |
| 19.12.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,21% | - |
| 18.12.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,07% | - |
| 17.12.2025 | 1,43 | 1,44 | 1,43 | 1,44 | -0,55% | - |
| 16.12.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,07% | - |
| 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% | - |