4,010€
1,13%
Echtzeit-Aktienkurs SMARTOPTICS GRP AS NK-,02
Bid:
Ask:
Aktienkurse zur SMARTOPTICS GRP AS NK-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,89 | 3,93 | 3,85 | 3,92 | -1,13% | - |
| 01.04.2026 | 4,00 | 4,03 | 3,91 | 3,97 | 1,28% | 800,00 |
| 31.03.2026 | 3,73 | 3,98 | 3,71 | 3,92 | 9,97% | - |
| 30.03.2026 | 3,64 | 3,66 | 3,52 | 3,56 | -0,84% | - |
| 27.03.2026 | 3,75 | 3,78 | 3,59 | 3,59 | -3,10% | 300,00 |
| 26.03.2026 | 3,77 | 3,86 | 3,67 | 3,71 | -2,24% | 177,00 |
| 25.03.2026 | 3,73 | 3,85 | 3,63 | 3,79 | 2,57% | 692,00 |
| 24.03.2026 | 3,65 | 3,72 | 3,50 | 3,70 | 0,82% | 1.000,00 |
| 23.03.2026 | 3,68 | 3,71 | 3,45 | 3,67 | -1,35% | 2.262,00 |
| 20.03.2026 | 4,00 | 4,08 | 3,69 | 3,72 | -4,13% | 8.649,00 |
| 19.03.2026 | 3,84 | 3,88 | 3,68 | 3,88 | 1,17% | 3.863,00 |
| 18.03.2026 | 3,70 | 3,95 | 3,63 | 3,83 | 6,83% | - |
| 17.03.2026 | 3,54 | 3,76 | 3,53 | 3,59 | -0,42% | 100,00 |
| 16.03.2026 | 3,43 | 3,65 | 3,37 | 3,60 | 5,42% | - |
| 13.03.2026 | 3,43 | 3,46 | 3,37 | 3,42 | -0,73% | - |
| 12.03.2026 | 3,42 | 3,49 | 3,39 | 3,44 | -0,43% | - |
| 11.03.2026 | 3,30 | 3,47 | 3,26 | 3,46 | 6,97% | - |
| 10.03.2026 | 3,15 | 3,25 | 3,14 | 3,23 | 2,54% | - |
| 09.03.2026 | 3,14 | 3,23 | 3,14 | 3,15 | -2,33% | - |
| 06.03.2026 | 3,32 | 3,32 | 3,22 | 3,23 | -1,38% | - |
| 05.03.2026 | 3,24 | 3,29 | 3,20 | 3,27 | 2,67% | - |
| 04.03.2026 | 3,18 | 3,21 | 3,17 | 3,19 | 0,31% | - |
| 03.03.2026 | 3,21 | 3,25 | 3,13 | 3,18 | -4,80% | - |
| 02.03.2026 | 3,33 | 3,39 | 3,28 | 3,34 | -0,45% | - |
| 27.02.2026 | 3,40 | 3,44 | 3,33 | 3,35 | -2,19% | - |
| 25.02.2026 | 3,45 | 3,45 | 3,42 | 3,43 | -1,15% | - |
| 24.02.2026 | 3,49 | 3,63 | 3,29 | 3,47 | 1,61% | 690,00 |
| 23.02.2026 | 3,47 | 3,53 | 3,37 | 3,41 | 5,90% | - |
| 20.02.2026 | 3,23 | 3,27 | 3,17 | 3,22 | 4,04% | 120,00 |
| 19.02.2026 | 2,84 | 3,19 | 2,83 | 3,10 | 9,36% | - |
| 18.02.2026 | 2,64 | 2,88 | 2,57 | 2,83 | 5,01% | - |
| 16.02.2026 | 2,64 | 2,71 | 2,63 | 2,70 | 3,45% | - |
| 13.02.2026 | 2,63 | 2,63 | 2,61 | 2,61 | -1,33% | - |
| 12.02.2026 | 2,64 | 2,68 | 2,63 | 2,64 | 0,76% | - |
| 11.02.2026 | 2,56 | 2,65 | 2,55 | 2,62 | 3,15% | - |
| 10.02.2026 | 2,59 | 2,63 | 2,52 | 2,54 | 0,59% | - |
| 09.02.2026 | 2,50 | 2,58 | 2,48 | 2,53 | 3,27% | - |
| 06.02.2026 | 2,41 | 2,54 | 2,33 | 2,45 | 0,00% | - |
| 05.02.2026 | 2,59 | 2,59 | 2,45 | 2,45 | -5,23% | - |
| 04.02.2026 | 2,65 | 2,65 | 2,49 | 2,58 | -1,71% | - |
| 03.02.2026 | 2,59 | 2,71 | 2,58 | 2,63 | 1,94% | - |
| 02.02.2026 | 2,57 | 2,58 | 2,50 | 2,58 | 1,58% | - |
| 30.01.2026 | 2,55 | 2,55 | 2,53 | 2,54 | -1,55% | - |
| 28.01.2026 | 2,63 | 2,64 | 2,57 | 2,58 | -0,58% | - |
| 26.01.2026 | 2,60 | 2,60 | 2,59 | 2,59 | -1,15% | - |
| 23.01.2026 | 2,60 | 2,63 | 2,60 | 2,62 | 2,75% | - |
| 22.01.2026 | 2,49 | 2,60 | 2,48 | 2,55 | 3,03% | - |
| 21.01.2026 | 2,48 | 2,55 | 2,42 | 2,48 | 0,20% | - |
| 20.01.2026 | 2,46 | 2,47 | 2,46 | 2,47 | -2,76% | - |
| 19.01.2026 | 2,54 | 2,55 | 2,54 | 2,54 | -1,74% | - |
| 16.01.2026 | 2,61 | 2,61 | 2,58 | 2,59 | 4,23% | - |
| 14.01.2026 | 2,60 | 2,60 | 2,48 | 2,48 | -4,25% | - |
| 13.01.2026 | 2,61 | 2,61 | 2,59 | 2,59 | -0,38% | - |
| 09.01.2026 | 2,62 | 2,62 | 2,60 | 2,60 | 0,00% | - |
| 08.01.2026 | 2,64 | 2,65 | 2,59 | 2,60 | -0,95% | - |
| 07.01.2026 | 2,66 | 2,68 | 2,61 | 2,63 | 0,38% | - |
| 06.01.2026 | 2,62 | 2,62 | 2,61 | 2,62 | 4,18% | - |
| 05.01.2026 | 2,52 | 2,52 | 2,50 | 2,51 | 0,60% | - |
| 02.01.2026 | 2,48 | 2,51 | 2,48 | 2,50 | 0,81% | - |
| 23.12.2025 | 2,47 | 2,48 | 2,47 | 2,48 | 2,91% | - |
| 22.12.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 19.12.2025 | 2,44 | 2,49 | 2,40 | 2,41 | 3,22% | - |
| 18.12.2025 | 2,35 | 2,35 | 2,31 | 2,33 | -0,21% | - |
| 17.12.2025 | 2,35 | 2,36 | 2,31 | 2,34 | -1,27% | - |
| 16.12.2025 | 2,46 | 2,46 | 2,33 | 2,37 | -5,96% | - |
| 15.12.2025 | 2,53 | 2,57 | 2,49 | 2,52 | 0,60% | - |
| 12.12.2025 | 2,52 | 2,57 | 2,49 | 2,50 | 4,38% | - |
| 10.12.2025 | 2,44 | 2,46 | 2,40 | 2,40 | -2,64% | - |
| 09.12.2025 | 2,51 | 2,51 | 2,44 | 2,46 | -1,80% | - |
| 08.12.2025 | 2,53 | 2,67 | 2,48 | 2,51 | -0,99% | - |
| 05.12.2025 | 2,50 | 2,59 | 2,50 | 2,53 | 3,05% | - |
| 03.12.2025 | 2,37 | 2,46 | 2,34 | 2,46 | 3,59% | - |
| 02.12.2025 | 2,27 | 2,39 | 2,27 | 2,37 | 4,18% | - |
| 01.12.2025 | 2,29 | 2,35 | 2,26 | 2,28 | -1,30% | - |
| 28.11.2025 | 2,33 | 2,36 | 2,30 | 2,31 | -0,65% | - |
| 27.11.2025 | 2,28 | 2,35 | 2,26 | 2,32 | 1,98% | - |
| 26.11.2025 | 2,24 | 2,32 | 2,20 | 2,28 | 2,25% | - |
| 25.11.2025 | 2,25 | 2,26 | 2,23 | 2,23 | -0,89% | - |
| 24.11.2025 | 2,31 | 2,34 | 2,24 | 2,25 | -2,39% | - |
| 21.11.2025 | 2,35 | 2,35 | 2,21 | 2,30 | -2,34% | - |
| 20.11.2025 | 2,30 | 2,41 | 2,29 | 2,36 | 4,09% | - |
| 19.11.2025 | 2,17 | 2,26 | 2,15 | 2,26 | 4,26% | - |
| 18.11.2025 | 2,20 | 2,21 | 2,16 | 2,17 | -4,41% | - |
| 17.11.2025 | 2,28 | 2,28 | 2,26 | 2,27 | -1,30% | - |
| 14.11.2025 | 2,39 | 2,39 | 2,30 | 2,30 | -2,13% | - |
| 13.11.2025 | 2,31 | 2,36 | 2,29 | 2,35 | 3,07% | - |
| 12.11.2025 | 2,29 | 2,30 | 2,28 | 2,28 | -1,94% | - |
| 11.11.2025 | 2,34 | 2,34 | 2,33 | 2,33 | -1,48% | - |
| 07.11.2025 | 2,37 | 2,38 | 2,35 | 2,36 | 0,85% | - |
| 06.11.2025 | 2,34 | 2,35 | 2,33 | 2,34 | -0,21% | - |
| 05.11.2025 | 2,43 | 2,44 | 2,30 | 2,35 | -6,57% | - |
| 04.11.2025 | 2,55 | 2,55 | 2,45 | 2,51 | -5,46% | - |
| 03.11.2025 | 2,74 | 2,75 | 2,64 | 2,66 | -0,19% | - |
| 31.10.2025 | 2,60 | 2,67 | 2,60 | 2,66 | -0,93% | - |
| 30.10.2025 | 2,78 | 2,78 | 2,62 | 2,69 | 0,75% | - |
| 29.10.2025 | 2,25 | 2,71 | 2,25 | 2,67 | 31,77% | - |
| 28.10.2025 | 2,04 | 2,05 | 2,01 | 2,02 | 1,00% | - |
| 27.10.2025 | 2,05 | 2,14 | 2,00 | 2,00 | 5,39% | - |
| 24.10.2025 | 1,89 | 1,92 | 1,88 | 1,90 | -0,13% | - |
| 23.10.2025 | 1,87 | 1,91 | 1,86 | 1,90 | 3,68% | - |