2,111€
10,90%
Echtzeit-Aktienkurs Bewi ASA
Bid:
Ask:
Aktienkurse zur Bewi ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,93 | 2,02 | 1,93 | 2,02 | 6,31% | - |
| 17.08.2026 | 1,86 | 1,91 | 1,86 | 1,90 | 2,64% | - |
| 13.08.2026 | 1,75 | 1,86 | 1,74 | 1,85 | 6,37% | - |
| 12.08.2026 | 1,74 | 1,77 | 1,68 | 1,74 | 1,81% | - |
| 11.08.2026 | 1,71 | 1,72 | 1,68 | 1,71 | 0,23% | - |
| 10.08.2026 | 1,71 | 1,75 | 1,69 | 1,71 | 3,33% | - |
| 07.08.2026 | 1,76 | 1,77 | 1,64 | 1,65 | -6,45% | - |
| 06.08.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 0,51% | - |
| 05.08.2026 | 1,75 | 1,77 | 1,74 | 1,76 | -0,45% | - |
| 04.08.2026 | 1,76 | 1,77 | 1,75 | 1,77 | 1,73% | - |
| 03.08.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -0,17% | - |
| 31.07.2026 | 1,71 | 1,76 | 1,70 | 1,74 | 1,99% | - |
| 30.07.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 1,13% | - |
| 29.07.2026 | 1,68 | 1,69 | 1,67 | 1,69 | 0,60% | - |
| 28.07.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -1,59% | - |
| 27.07.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -1,62% | - |
| 24.07.2026 | 1,70 | 1,77 | 1,68 | 1,73 | 2,24% | - |
| 23.07.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -0,18% | - |
| 22.07.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 3,04% | - |
| 20.07.2026 | 1,67 | 1,68 | 1,64 | 1,65 | -2,08% | - |
| 17.07.2026 | 1,67 | 1,69 | 1,65 | 1,68 | 0,48% | - |
| 16.07.2026 | 1,65 | 1,68 | 1,63 | 1,67 | 2,39% | - |
| 15.07.2026 | 1,60 | 1,66 | 1,60 | 1,63 | 1,68% | - |
| 14.07.2026 | 1,62 | 1,63 | 1,60 | 1,61 | -1,53% | - |
| 13.07.2026 | 1,64 | 1,64 | 1,60 | 1,63 | -0,06% | - |
| 10.07.2026 | 1,61 | 1,65 | 1,60 | 1,63 | 0,55% | - |
| 09.07.2026 | 1,65 | 1,68 | 1,56 | 1,62 | 4,30% | - |
| 08.07.2026 | 1,55 | 1,57 | 1,50 | 1,56 | -0,64% | - |
| 07.07.2026 | 1,57 | 1,59 | 1,52 | 1,57 | -2,43% | - |
| 06.07.2026 | 1,59 | 1,62 | 1,56 | 1,61 | 1,13% | - |
| 03.07.2026 | 1,62 | 1,67 | 1,58 | 1,59 | -3,76% | - |
| 02.07.2026 | 1,59 | 1,66 | 1,56 | 1,65 | 4,17% | - |
| 01.07.2026 | 1,59 | 1,60 | 1,55 | 1,58 | -0,88% | - |
| 30.06.2026 | 1,58 | 1,62 | 1,55 | 1,60 | -0,25% | - |
| 29.06.2026 | 1,60 | 1,61 | 1,58 | 1,60 | 0,06% | - |
| 26.06.2026 | 1,64 | 1,64 | 1,52 | 1,60 | -1,66% | - |
| 25.06.2026 | 1,66 | 1,66 | 1,63 | 1,63 | -1,27% | - |
| 24.06.2026 | 1,68 | 1,68 | 1,64 | 1,65 | -1,26% | - |
| 23.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,65% | - |
| 22.06.2026 | 1,72 | 1,72 | 1,67 | 1,70 | -0,41% | - |
| 18.06.2026 | 1,72 | 1,73 | 1,68 | 1,71 | -0,87% | - |
| 17.06.2026 | 1,70 | 1,74 | 1,69 | 1,72 | 1,65% | - |
| 16.06.2026 | 1,73 | 1,74 | 1,67 | 1,69 | -2,53% | - |
| 15.06.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 1,76% | - |
| 12.06.2026 | 1,65 | 1,75 | 1,63 | 1,71 | 1,01% | - |
| 11.06.2026 | 1,67 | 1,72 | 1,63 | 1,69 | 1,50% | - |
| 10.06.2026 | 1,62 | 1,68 | 1,61 | 1,66 | 2,53% | - |
| 09.06.2026 | 1,62 | 1,68 | 1,62 | 1,62 | 0,06% | - |
| 08.06.2026 | 1,64 | 1,67 | 1,61 | 1,62 | -3,68% | - |
| 05.06.2026 | 1,68 | 1,70 | 1,67 | 1,68 | 0,36% | - |
| 04.06.2026 | 1,68 | 1,72 | 1,63 | 1,68 | -3,29% | - |
| 03.06.2026 | 1,75 | 1,76 | 1,71 | 1,74 | -4,77% | - |
| 29.05.2026 | 1,83 | 1,83 | 1,81 | 1,82 | 1,05% | - |
| 28.05.2026 | 1,82 | 1,83 | 1,80 | 1,80 | 0,95% | - |
| 27.05.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -1,49% | - |
| 26.05.2026 | 1,78 | 1,82 | 1,78 | 1,81 | 1,57% | - |
| 25.05.2026 | 1,82 | 1,83 | 1,77 | 1,79 | 1,13% | - |
| 22.05.2026 | 1,72 | 1,83 | 1,72 | 1,77 | 2,14% | - |
| 21.05.2026 | 1,68 | 1,73 | 1,68 | 1,73 | 2,67% | - |
| 20.05.2026 | 1,65 | 1,69 | 1,63 | 1,68 | 0,96% | - |
| 19.05.2026 | 1,64 | 1,72 | 1,64 | 1,67 | 3,03% | - |
| 18.05.2026 | 1,65 | 1,67 | 1,60 | 1,62 | -3,86% | - |
| 15.05.2026 | 1,66 | 1,75 | 1,66 | 1,68 | 0,60% | - |
| 14.05.2026 | 1,69 | 1,70 | 1,67 | 1,67 | -1,12% | - |
| 13.05.2026 | 1,72 | 1,72 | 1,68 | 1,69 | -2,42% | - |
| 12.05.2026 | 1,69 | 1,77 | 1,66 | 1,73 | 3,15% | - |
| 11.05.2026 | 1,55 | 1,70 | 1,54 | 1,68 | 8,31% | - |
| 08.05.2026 | 1,43 | 1,56 | 1,43 | 1,55 | 9,53% | - |
| 07.05.2026 | 1,30 | 1,46 | 1,30 | 1,42 | 8,50% | - |
| 06.05.2026 | 1,29 | 1,31 | 1,28 | 1,31 | 1,87% | - |
| 05.05.2026 | 1,30 | 1,31 | 1,27 | 1,28 | -1,46% | - |
| 04.05.2026 | 1,28 | 1,32 | 1,27 | 1,30 | 1,40% | - |
| 30.04.2026 | 1,27 | 1,30 | 1,27 | 1,28 | -1,23% | - |
| 29.04.2026 | 1,28 | 1,30 | 1,26 | 1,30 | 2,28% | - |
| 28.04.2026 | 1,25 | 1,28 | 1,25 | 1,27 | 0,47% | - |
| 27.04.2026 | 1,25 | 1,28 | 1,25 | 1,26 | 0,48% | - |
| 24.04.2026 | 1,28 | 1,28 | 1,24 | 1,26 | -1,87% | - |
| 23.04.2026 | 1,28 | 1,30 | 1,26 | 1,28 | -0,23% | - |
| 22.04.2026 | 1,29 | 1,32 | 1,28 | 1,29 | -0,62% | - |
| 21.04.2026 | 1,31 | 1,32 | 1,28 | 1,29 | -0,84% | - |
| 20.04.2026 | 1,29 | 1,32 | 1,28 | 1,30 | 0,15% | - |
| 17.04.2026 | 1,30 | 1,31 | 1,28 | 1,30 | 1,56% | - |
| 16.04.2026 | 1,27 | 1,28 | 1,25 | 1,28 | 2,23% | - |
| 15.04.2026 | 1,27 | 1,28 | 1,24 | 1,25 | -1,34% | - |
| 14.04.2026 | 1,29 | 1,31 | 1,27 | 1,27 | -2,75% | - |
| 13.04.2026 | 1,28 | 1,32 | 1,28 | 1,31 | 0,93% | - |
| 10.04.2026 | 1,30 | 1,32 | 1,28 | 1,30 | 1,89% | - |
| 09.04.2026 | 1,28 | 1,31 | 1,26 | 1,27 | -2,08% | - |
| 08.04.2026 | 1,28 | 1,30 | 1,25 | 1,30 | 3,51% | - |
| 07.04.2026 | 1,33 | 1,33 | 1,25 | 1,25 | -5,71% | - |
| 02.04.2026 | 1,24 | 1,34 | 1,24 | 1,33 | 6,31% | - |
| 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% | - |