79,664NOK
1,08%
Echtzeit-Aktienkurs SCATEC ASA NK -,02
Bid:
Ask:
Aktienkurse zur SCATEC ASA NK -,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 78,21 | 79,12 | 77,97 | 79,01 | 0,25% | - |
| 24.04.2025 | 78,66 | 79,57 | 78,47 | 78,81 | 0,16% | - |
| 23.04.2025 | 80,75 | 80,75 | 77,67 | 78,68 | -0,69% | - |
| 22.04.2025 | 74,35 | 79,57 | 74,35 | 79,23 | 6,95% | - |
| 17.04.2025 | 75,14 | 75,26 | 73,96 | 74,09 | -1,52% | - |
| 16.04.2025 | 75,33 | 75,66 | 74,68 | 75,23 | -0,70% | - |
| 15.04.2025 | 73,83 | 75,88 | 73,80 | 75,76 | 2,07% | - |
| 14.04.2025 | 73,60 | 74,68 | 72,36 | 74,23 | 2,55% | - |
| 11.04.2025 | 72,54 | 73,78 | 72,02 | 72,38 | 0,55% | - |
| 10.04.2025 | 73,63 | 74,50 | 71,79 | 71,98 | 2,44% | - |
| 09.04.2025 | 70,98 | 71,29 | 68,59 | 70,27 | -3,74% | - |
| 08.04.2025 | 71,91 | 73,24 | 70,70 | 72,99 | 3,18% | - |
| 07.04.2025 | 69,54 | 73,31 | 68,41 | 70,75 | -4,07% | - |
| 04.04.2025 | 78,19 | 78,33 | 72,84 | 73,75 | -6,10% | - |
| 03.04.2025 | 75,84 | 79,53 | 75,58 | 78,54 | 1,88% | - |
| 02.04.2025 | 77,75 | 78,40 | 76,61 | 77,09 | -1,40% | - |
| 01.04.2025 | 79,29 | 79,29 | 77,46 | 78,18 | -1,10% | - |
| 31.03.2025 | 79,69 | 79,84 | 78,46 | 79,05 | -2,18% | - |
| 28.03.2025 | 78,95 | 81,00 | 78,95 | 80,82 | 1,82% | - |
| 27.03.2025 | 79,48 | 80,19 | 79,07 | 79,37 | -0,76% | - |
| 26.03.2025 | 79,95 | 81,01 | 79,45 | 79,98 | 0,25% | - |
| 25.03.2025 | 79,24 | 79,87 | 78,76 | 79,78 | 0,83% | - |
| 24.03.2025 | 80,38 | 80,57 | 77,82 | 79,13 | -1,20% | - |
| 21.03.2025 | 81,95 | 82,92 | 79,88 | 80,09 | -2,98% | - |
| 20.03.2025 | 81,06 | 82,97 | 81,05 | 82,54 | 1,78% | - |
| 19.03.2025 | 80,72 | 81,31 | 80,26 | 81,10 | 0,10% | - |
| 18.03.2025 | 80,32 | 82,09 | 80,32 | 81,02 | 1,37% | - |
| 17.03.2025 | 77,94 | 80,20 | 77,94 | 79,93 | 1,66% | - |
| 14.03.2025 | 79,56 | 80,83 | 78,52 | 78,62 | -0,84% | - |
| 13.03.2025 | 76,76 | 80,11 | 76,76 | 79,28 | 3,04% | - |
| 12.03.2025 | 76,64 | 79,20 | 76,64 | 76,95 | 1,46% | - |
| 11.03.2025 | 75,01 | 77,12 | 74,97 | 75,84 | 1,20% | - |
| 10.03.2025 | 74,99 | 75,43 | 74,22 | 74,94 | -0,03% | - |
| 07.03.2025 | 73,45 | 75,32 | 73,09 | 74,96 | 1,56% | - |
| 06.03.2025 | 76,11 | 76,46 | 73,47 | 73,81 | -2,66% | - |
| 05.03.2025 | 76,01 | 76,57 | 74,92 | 75,83 | 1,41% | - |
| 04.03.2025 | 78,34 | 78,34 | 74,64 | 74,77 | -5,43% | - |
| 03.03.2025 | 81,20 | 82,08 | 78,73 | 79,07 | -2,20% | - |
| 28.02.2025 | 80,00 | 81,56 | 79,17 | 80,85 | 0,54% | - |
| 27.02.2025 | 81,14 | 81,99 | 79,32 | 80,42 | -1,55% | - |
| 26.02.2025 | 81,63 | 82,97 | 81,16 | 81,68 | 0,57% | - |
| 25.02.2025 | 79,94 | 82,14 | 79,94 | 81,22 | 1,34% | - |
| 24.02.2025 | 78,52 | 81,06 | 78,34 | 80,15 | 2,53% | - |
| 21.02.2025 | 77,17 | 78,68 | 77,17 | 78,17 | 1,70% | - |
| 20.02.2025 | 78,41 | 78,41 | 76,86 | 76,86 | -1,75% | - |
| 19.02.2025 | 76,91 | 79,10 | 76,87 | 78,23 | 1,65% | - |
| 18.02.2025 | 77,76 | 78,21 | 76,72 | 76,95 | -0,91% | - |
| 17.02.2025 | 78,08 | 78,08 | 77,20 | 77,66 | -0,62% | - |
| 14.02.2025 | 77,12 | 78,33 | 76,86 | 78,14 | 1,39% | - |
| 13.02.2025 | 76,98 | 77,73 | 76,59 | 77,07 | 0,14% | - |
| 12.02.2025 | 78,37 | 78,64 | 76,81 | 76,96 | -1,32% | - |
| 11.02.2025 | 77,99 | 78,75 | 77,74 | 77,99 | -0,06% | - |
| 10.02.2025 | 77,94 | 78,86 | 77,43 | 78,04 | 0,48% | - |
| 07.02.2025 | 78,96 | 79,24 | 77,57 | 77,67 | -2,07% | - |
| 06.02.2025 | 80,48 | 81,86 | 79,01 | 79,31 | -0,79% | - |
| 05.02.2025 | 76,38 | 80,05 | 75,90 | 79,94 | 4,14% | - |
| 04.02.2025 | 77,25 | 78,41 | 76,56 | 76,76 | -0,36% | - |
| 03.02.2025 | 77,36 | 77,36 | 76,27 | 77,04 | -2,95% | - |
| 31.01.2025 | 79,53 | 81,91 | 75,97 | 79,38 | -1,34% | - |
| 30.01.2025 | 79,37 | 80,47 | 78,52 | 80,45 | 2,32% | - |
| 29.01.2025 | 79,23 | 79,52 | 77,38 | 78,63 | 1,04% | - |
| 28.01.2025 | 76,48 | 79,49 | 76,48 | 77,82 | 1,04% | - |
| 27.01.2025 | 75,33 | 78,45 | 75,33 | 77,02 | 1,89% | - |
| 24.01.2025 | 76,24 | 77,06 | 75,54 | 75,59 | -0,98% | - |
| 23.01.2025 | 75,48 | 76,40 | 74,60 | 76,34 | 1,11% | - |
| 22.01.2025 | 76,99 | 76,99 | 75,29 | 75,50 | -1,90% | - |
| 21.01.2025 | 78,53 | 78,54 | 76,63 | 76,97 | -2,22% | - |
| 20.01.2025 | 78,34 | 79,04 | 77,67 | 78,72 | 0,96% | - |
| 17.01.2025 | 76,93 | 78,28 | 76,93 | 77,97 | 1,86% | - |
| 16.01.2025 | 79,49 | 79,96 | 76,36 | 76,54 | -2,96% | - |
| 15.01.2025 | 76,32 | 79,74 | 76,32 | 78,88 | 3,64% | - |
| 14.01.2025 | 75,01 | 77,05 | 75,01 | 76,10 | 2,07% | - |
| 13.01.2025 | 77,78 | 78,46 | 74,43 | 74,56 | -4,49% | - |
| 10.01.2025 | 79,37 | 80,07 | 77,86 | 78,06 | -1,90% | - |
| 09.01.2025 | 79,87 | 80,74 | 79,18 | 79,57 | -0,73% | - |
| 08.01.2025 | 81,18 | 81,40 | 79,10 | 80,15 | -1,51% | - |
| 07.01.2025 | 83,15 | 83,15 | 81,03 | 81,38 | -2,22% | - |
| 06.01.2025 | 83,37 | 83,81 | 82,34 | 83,23 | 0,32% | - |
| 03.01.2025 | 81,29 | 83,07 | 81,14 | 82,96 | 2,19% | - |
| 02.01.2025 | 79,70 | 81,74 | 79,70 | 81,18 | 2,25% | - |
| 30.12.2024 | 78,95 | 79,40 | 78,73 | 79,40 | 0,31% | - |
| 27.12.2024 | 79,32 | 80,44 | 78,54 | 79,15 | -0,24% | - |
| 23.12.2024 | 77,66 | 79,84 | 77,66 | 79,34 | 1,47% | - |
| 20.12.2024 | 76,99 | 78,20 | 76,93 | 78,19 | 0,77% | - |
| 19.12.2024 | 77,48 | 78,44 | 77,10 | 77,59 | -1,44% | - |
| 18.12.2024 | 77,52 | 79,04 | 77,46 | 78,73 | 1,64% | - |
| 17.12.2024 | 76,98 | 78,29 | 76,62 | 77,46 | 0,46% | - |
| 16.12.2024 | 79,03 | 79,03 | 76,97 | 77,11 | -2,78% | - |
| 13.12.2024 | 81,17 | 81,17 | 78,57 | 79,31 | -2,57% | - |
| 12.12.2024 | 80,75 | 82,06 | 80,37 | 81,40 | 0,72% | - |
| 11.12.2024 | 80,34 | 81,35 | 79,42 | 80,82 | 0,30% | - |
| 10.12.2024 | 80,47 | 80,98 | 79,80 | 80,58 | -0,55% | - |
| 09.12.2024 | 80,57 | 81,82 | 80,25 | 81,03 | 0,83% | - |
| 06.12.2024 | 80,33 | 81,60 | 80,00 | 80,36 | -0,13% | - |
| 05.12.2024 | 82,16 | 82,19 | 80,17 | 80,47 | -2,18% | - |
| 04.12.2024 | 80,15 | 82,92 | 80,15 | 82,26 | 2,54% | - |
| 03.12.2024 | 79,82 | 81,45 | 79,80 | 80,23 | 0,09% | - |
| 02.12.2024 | 80,12 | 80,22 | 78,85 | 80,16 | -1,02% | - |
| 29.11.2024 | 80,73 | 81,33 | 79,75 | 80,99 | 0,15% | - |
| 28.11.2024 | 80,32 | 81,43 | 79,58 | 80,86 | 1,32% | - |