1,465€
-3,30%
Echtzeit-Aktienkurs Smartoptics Group AS
Bid:
Ask:
Aktienkurse zur Smartoptics Group AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 1,51 | 1,55 | 1,46 | 1,47 | -3,30% | - |
| 18.07.2025 | 1,53 | 1,55 | 1,51 | 1,52 | -0,49% | - |
| 17.07.2025 | 1,60 | 1,61 | 1,52 | 1,52 | -4,84% | - |
| 16.07.2025 | 1,60 | 1,65 | 1,59 | 1,60 | -0,31% | - |
| 15.07.2025 | 1,46 | 1,69 | 1,46 | 1,61 | 9,74% | - |
| 14.07.2025 | 1,26 | 1,55 | 1,26 | 1,46 | 15,61% | - |
| 11.07.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -1,94% | - |
| 10.07.2025 | 1,31 | 1,32 | 1,27 | 1,29 | -1,71% | - |
| 09.07.2025 | 1,33 | 1,43 | 1,31 | 1,31 | -1,32% | - |
| 08.07.2025 | 1,33 | 1,37 | 1,32 | 1,33 | 0,00% | - |
| 07.07.2025 | 1,27 | 1,35 | 1,27 | 1,33 | 4,72% | - |
| 04.07.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 1,40% | - |
| 03.07.2025 | 1,27 | 1,29 | 1,25 | 1,25 | -0,99% | - |
| 02.07.2025 | 1,29 | 1,30 | 1,25 | 1,27 | -1,36% | - |
| 01.07.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 1,18% | - |
| 30.06.2025 | 1,30 | 1,34 | 1,23 | 1,27 | -2,87% | - |
| 27.06.2025 | 1,30 | 1,32 | 1,28 | 1,31 | 0,00% | - |
| 26.06.2025 | 1,30 | 1,34 | 1,26 | 1,31 | 0,38% | - |
| 25.06.2025 | 1,34 | 1,38 | 1,29 | 1,30 | -2,80% | - |
| 24.06.2025 | 1,40 | 1,41 | 1,31 | 1,34 | -2,90% | - |
| 23.06.2025 | 1,31 | 1,41 | 1,29 | 1,38 | 4,75% | - |
| 20.06.2025 | 1,33 | 1,34 | 1,28 | 1,32 | 0,19% | - |
| 19.06.2025 | 1,33 | 1,37 | 1,31 | 1,31 | -2,05% | - |
| 18.06.2025 | 1,33 | 1,37 | 1,31 | 1,34 | 1,13% | - |
| 17.06.2025 | 1,43 | 1,45 | 1,28 | 1,33 | -7,99% | - |
| 16.06.2025 | 1,46 | 1,48 | 1,41 | 1,44 | -1,03% | - |
| 13.06.2025 | 1,43 | 1,48 | 1,43 | 1,46 | -0,34% | - |
| 12.06.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 1,92% | - |
| 11.06.2025 | 1,42 | 1,46 | 1,42 | 1,43 | 1,24% | - |
| 10.06.2025 | 1,45 | 1,50 | 1,41 | 1,42 | -2,25% | - |
| 09.06.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,17% | - |
| 06.06.2025 | 1,44 | 1,47 | 1,40 | 1,45 | 0,70% | - |
| 05.06.2025 | 1,44 | 1,49 | 1,37 | 1,44 | -0,35% | - |
| 04.06.2025 | 1,50 | 1,50 | 1,44 | 1,44 | -3,36% | - |
| 03.06.2025 | 1,51 | 1,54 | 1,44 | 1,49 | -1,16% | - |
| 02.06.2025 | 1,49 | 1,54 | 1,46 | 1,51 | 0,50% | - |
| 30.05.2025 | 1,57 | 1,57 | 1,48 | 1,50 | -4,31% | - |
| 29.05.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 1,79% | - |
| 28.05.2025 | 1,54 | 1,56 | 1,53 | 1,54 | -0,48% | - |
| 27.05.2025 | 1,52 | 1,56 | 1,46 | 1,55 | 1,98% | - |
| 26.05.2025 | 1,50 | 1,53 | 1,47 | 1,52 | 3,23% | - |
| 23.05.2025 | 1,49 | 1,51 | 1,47 | 1,47 | -1,51% | - |
| 22.05.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -3,08% | - |
| 21.05.2025 | 1,54 | 1,61 | 1,54 | 1,54 | -0,32% | - |
| 20.05.2025 | 1,54 | 1,56 | 1,51 | 1,55 | 0,32% | - |
| 19.05.2025 | 1,55 | 1,58 | 1,53 | 1,54 | -1,60% | - |
| 16.05.2025 | 1,52 | 1,64 | 1,50 | 1,57 | 2,96% | - |
| 15.05.2025 | 1,53 | 1,59 | 1,49 | 1,52 | -0,65% | - |
| 14.05.2025 | 1,48 | 1,59 | 1,48 | 1,53 | 3,55% | - |
| 13.05.2025 | 1,55 | 1,60 | 1,46 | 1,48 | -4,98% | - |
| 12.05.2025 | 1,56 | 1,64 | 1,53 | 1,56 | 1,14% | - |
| 09.05.2025 | 1,48 | 1,55 | 1,46 | 1,54 | 4,59% | - |
| 08.05.2025 | 1,67 | 1,70 | 1,44 | 1,47 | -11,71% | - |
| 07.05.2025 | 1,66 | 1,67 | 1,56 | 1,67 | 1,06% | - |
| 06.05.2025 | 1,57 | 1,65 | 1,56 | 1,65 | 4,77% | - |
| 05.05.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 1,29% | - |
| 02.05.2025 | 1,53 | 1,57 | 1,51 | 1,55 | 2,64% | - |
| 30.04.2025 | 1,54 | 1,57 | 1,41 | 1,51 | -2,26% | - |
| 29.04.2025 | 1,64 | 1,65 | 1,41 | 1,55 | -6,07% | - |
| 28.04.2025 | 1,59 | 1,65 | 1,56 | 1,65 | 2,97% | - |
| 25.04.2025 | 1,62 | 1,64 | 1,58 | 1,60 | -2,29% | - |
| 24.04.2025 | 1,60 | 1,66 | 1,60 | 1,64 | 2,34% | - |
| 23.04.2025 | 1,62 | 1,67 | 1,60 | 1,60 | 0,95% | - |
| 22.04.2025 | 1,55 | 1,65 | 1,55 | 1,59 | 1,60% | - |
| 17.04.2025 | 1,55 | 1,57 | 1,55 | 1,56 | 1,63% | - |
| 16.04.2025 | 1,57 | 1,62 | 1,53 | 1,54 | -3,46% | - |
| 15.04.2025 | 1,59 | 1,69 | 1,59 | 1,59 | 0,00% | - |
| 14.04.2025 | 1,56 | 1,63 | 1,54 | 1,59 | 2,25% | 100,00 |
| 11.04.2025 | 1,57 | 1,68 | 1,49 | 1,56 | -0,64% | - |
| 10.04.2025 | 1,51 | 1,61 | 1,50 | 1,57 | 3,13% | - |
| 09.04.2025 | 1,56 | 1,59 | 1,44 | 1,52 | -3,50% | - |
| 08.04.2025 | 1,54 | 1,67 | 1,54 | 1,57 | 2,44% | - |
| 07.04.2025 | 1,59 | 1,74 | 1,37 | 1,54 | -6,97% | - |
| 04.04.2025 | 1,73 | 1,84 | 1,64 | 1,65 | -4,35% | - |
| 03.04.2025 | 1,80 | 1,94 | 1,72 | 1,73 | -6,88% | - |
| 02.04.2025 | 1,90 | 2,01 | 1,84 | 1,85 | -2,88% | - |
| 01.04.2025 | 1,89 | 2,01 | 1,89 | 1,91 | 0,79% | - |
| 31.03.2025 | 1,98 | 1,98 | 1,88 | 1,89 | -4,90% | - |
| 28.03.2025 | 1,99 | 2,03 | 1,98 | 1,99 | -0,38% | - |
| 27.03.2025 | 2,00 | 2,02 | 1,97 | 2,00 | 0,88% | - |
| 26.03.2025 | 1,98 | 1,99 | 1,94 | 1,98 | 0,00% | - |
| 25.03.2025 | 1,91 | 2,00 | 1,89 | 1,98 | 4,90% | - |
| 24.03.2025 | 1,86 | 1,98 | 1,85 | 1,89 | 1,07% | - |
| 21.03.2025 | 1,78 | 1,89 | 1,77 | 1,87 | 4,92% | - |
| 20.03.2025 | 1,72 | 1,82 | 1,71 | 1,78 | 3,94% | - |
| 19.03.2025 | 1,79 | 1,79 | 1,71 | 1,71 | -3,79% | - |
| 18.03.2025 | 1,89 | 1,89 | 1,76 | 1,78 | -4,81% | - |
| 17.03.2025 | 1,83 | 1,89 | 1,83 | 1,87 | 1,91% | - |
| 14.03.2025 | 1,79 | 1,87 | 1,70 | 1,84 | 4,26% | - |
| 13.03.2025 | 1,77 | 1,83 | 1,67 | 1,76 | 0,72% | - |
| 12.03.2025 | 1,76 | 1,84 | 1,73 | 1,75 | 1,90% | - |
| 11.03.2025 | 1,70 | 1,72 | 1,65 | 1,72 | 1,48% | - |
| 10.03.2025 | 1,77 | 1,90 | 1,68 | 1,69 | -3,84% | - |
| 07.03.2025 | 1,75 | 1,89 | 1,74 | 1,76 | -2,63% | - |
| 06.03.2025 | 1,77 | 1,87 | 1,69 | 1,81 | 3,44% | - |
| 05.03.2025 | 1,80 | 1,89 | 1,72 | 1,75 | -3,32% | - |
| 04.03.2025 | 1,83 | 1,87 | 1,80 | 1,81 | -2,04% | - |
| 03.03.2025 | 1,92 | 1,92 | 1,79 | 1,84 | -3,15% | - |
| 28.02.2025 | 1,88 | 1,90 | 1,85 | 1,90 | 0,93% | - |
| 27.02.2025 | 1,89 | 1,93 | 1,76 | 1,89 | 0,00% | - |