1,173NOK
1,50%
Echtzeit-Aktienkurs Asetek A/S
Bid:
Ask:
Aktienkurse zur Asetek A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 1,21% | - |
| 02.07.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,74% | - |
| 01.07.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -0,04% | - |
| 30.06.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,50% | - |
| 27.06.2025 | 1,10 | 1,12 | 1,10 | 1,12 | -0,73% | - |
| 26.06.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,94% | - |
| 25.06.2025 | 1,07 | 1,12 | 1,07 | 1,12 | 1,29% | - |
| 24.06.2025 | 1,10 | 1,10 | 1,08 | 1,10 | 0,16% | - |
| 23.06.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 2,93% | - |
| 20.06.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 0,51% | - |
| 19.06.2025 | 1,06 | 1,09 | 1,06 | 1,06 | -2,70% | - |
| 18.06.2025 | 1,06 | 1,09 | 1,06 | 1,09 | -0,16% | - |
| 17.06.2025 | 1,10 | 1,11 | 1,10 | 1,10 | -1,55% | - |
| 16.06.2025 | 1,06 | 1,12 | 1,06 | 1,11 | 1,57% | - |
| 13.06.2025 | 1,10 | 1,10 | 1,08 | 1,10 | -0,90% | - |
| 12.06.2025 | 1,11 | 1,12 | 1,11 | 1,11 | -0,39% | - |
| 11.06.2025 | 1,09 | 1,12 | 1,08 | 1,11 | 2,27% | - |
| 10.06.2025 | 1,08 | 1,09 | 1,07 | 1,09 | -0,27% | - |
| 09.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,31% | - |
| 06.06.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 0,33% | - |
| 05.06.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -1,42% | - |
| 04.06.2025 | 1,05 | 1,11 | 1,05 | 1,10 | 2,37% | - |
| 03.06.2025 | 1,08 | 1,08 | 1,01 | 1,07 | -0,39% | - |
| 02.06.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -2,52% | - |
| 28.05.2025 | 1,09 | 1,11 | 1,09 | 1,10 | -0,17% | - |
| 27.05.2025 | 1,23 | 1,23 | 1,04 | 1,11 | -8,18% | - |
| 26.05.2025 | 1,22 | 1,22 | 1,19 | 1,20 | 0,09% | - |
| 23.05.2025 | 1,24 | 1,24 | 1,19 | 1,20 | -3,09% | - |
| 22.05.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -0,51% | - |
| 21.05.2025 | 1,28 | 1,28 | 1,23 | 1,25 | -3,23% | - |
| 20.05.2025 | 1,27 | 1,29 | 1,26 | 1,29 | 1,68% | - |
| 19.05.2025 | 1,29 | 1,29 | 1,26 | 1,27 | 0,45% | - |
| 16.05.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,00% | - |
| 15.05.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -0,58% | - |
| 14.05.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 1,57% | - |
| 13.05.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -0,51% | - |
| 12.05.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,84% | - |
| 09.05.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -1,00% | - |
| 08.05.2025 | 1,31 | 1,31 | 1,28 | 1,29 | 0,38% | - |
| 07.05.2025 | 1,30 | 1,30 | 1,28 | 1,29 | 0,63% | - |
| 06.05.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,85% | - |
| 05.05.2025 | 1,37 | 1,37 | 1,28 | 1,29 | 1,77% | - |
| 02.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,53% | - |
| 30.04.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,51% | - |
| 29.04.2025 | 1,14 | 1,28 | 1,14 | 1,28 | 9,70% | - |
| 28.04.2025 | 1,18 | 1,18 | 1,14 | 1,17 | -0,73% | - |
| 25.04.2025 | 1,22 | 1,23 | 1,16 | 1,18 | -5,50% | - |
| 24.04.2025 | 1,26 | 1,26 | 1,23 | 1,25 | -0,06% | - |
| 23.04.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,61% | - |
| 22.04.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 1,21% | - |
| 17.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -2,42% | - |
| 16.04.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -1,27% | - |
| 15.04.2025 | 1,23 | 1,29 | 1,23 | 1,27 | 0,06% | - |
| 14.04.2025 | 1,19 | 1,27 | 1,19 | 1,27 | 3,69% | - |
| 11.04.2025 | 1,18 | 1,23 | 1,18 | 1,22 | 1,58% | - |
| 10.04.2025 | 1,13 | 1,23 | 1,13 | 1,21 | 2,55% | - |
| 09.04.2025 | 1,25 | 1,25 | 1,17 | 1,18 | -5,25% | - |
| 08.04.2025 | 1,04 | 1,25 | 1,04 | 1,24 | 19,70% | - |
| 07.04.2025 | 1,06 | 1,06 | 0,85 | 1,04 | -2,92% | - |
| 04.04.2025 | 1,12 | 1,12 | 1,06 | 1,07 | -4,15% | - |
| 03.04.2025 | 1,18 | 1,18 | 1,11 | 1,11 | -5,58% | - |
| 02.04.2025 | 1,30 | 1,30 | 1,16 | 1,18 | -0,22% | - |
| 01.04.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,12% | - |
| 31.03.2025 | 1,19 | 1,20 | 1,15 | 1,20 | 0,64% | - |
| 28.03.2025 | 1,15 | 1,20 | 1,15 | 1,19 | 0,16% | - |
| 27.03.2025 | 1,16 | 1,19 | 1,16 | 1,19 | -0,54% | - |
| 26.03.2025 | 1,13 | 1,19 | 1,13 | 1,19 | 3,26% | - |
| 25.03.2025 | 1,12 | 1,17 | 1,12 | 1,16 | 2,81% | - |
| 24.03.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 1,75% | - |
| 21.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,37% | - |
| 20.03.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,45% | - |
| 19.03.2025 | 1,10 | 1,13 | 1,10 | 1,12 | -0,31% | - |
| 18.03.2025 | 1,07 | 1,13 | 1,07 | 1,13 | 2,19% | - |
| 17.03.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -1,47% | - |
| 14.03.2025 | 1,11 | 1,13 | 1,11 | 1,12 | 1,16% | - |
| 13.03.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,14% | - |
| 12.03.2025 | 1,08 | 1,13 | 1,07 | 1,11 | 0,62% | - |
| 11.03.2025 | 1,10 | 1,12 | 1,10 | 1,10 | 0,29% | - |
| 10.03.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -4,36% | - |
| 07.03.2025 | 1,13 | 1,16 | 1,03 | 1,15 | 2,50% | - |
| 06.03.2025 | 1,10 | 1,14 | 1,10 | 1,12 | 1,75% | - |
| 05.03.2025 | 1,13 | 1,14 | 1,08 | 1,10 | -3,17% | - |
| 04.03.2025 | 1,13 | 1,22 | 1,13 | 1,14 | -1,61% | - |
| 03.03.2025 | 1,09 | 1,15 | 1,09 | 1,15 | 3,31% | - |
| 28.02.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 2,49% | - |
| 27.02.2025 | 1,10 | 1,13 | 1,08 | 1,09 | -4,47% | - |
| 26.02.2025 | 1,06 | 1,16 | 1,05 | 1,14 | 8,76% | - |
| 25.02.2025 | 0,97 | 1,05 | 0,96 | 1,05 | 3,73% | - |
| 24.02.2025 | 1,21 | 1,24 | 1,01 | 1,01 | -15,87% | - |
| 21.02.2025 | 1,18 | 1,28 | 1,15 | 1,20 | 1,71% | - |
| 20.02.2025 | 1,01 | 1,21 | 1,01 | 1,18 | 18,83% | - |
| 19.02.2025 | 0,84 | 1,03 | 0,84 | 0,99 | 14,99% | - |
| 18.02.2025 | 0,85 | 0,87 | 0,85 | 0,86 | 1,24% | - |
| 17.02.2025 | 0,80 | 0,86 | 0,80 | 0,85 | 4,14% | - |
| 14.02.2025 | 0,82 | 0,85 | 0,82 | 0,82 | 0,51% | - |
| 13.02.2025 | 0,75 | 0,82 | 0,75 | 0,82 | 5,99% | - |
| 12.02.2025 | 0,74 | 0,80 | 0,74 | 0,77 | 3,51% | - |
| 11.02.2025 | 0,73 | 0,77 | 0,73 | 0,74 | 1,81% | - |
| 10.02.2025 | 0,72 | 0,74 | 0,71 | 0,73 | 0,72% | - |
| 07.02.2025 | 0,70 | 0,73 | 0,70 | 0,73 | 0,30% | - |