26,289NOK
-6,44%
Echtzeit-Aktienkurs PEXIP HOLDING ASA NK-,015
Bid:
Ask:
Aktienkurse zur PEXIP HOLDING ASA NK-,015 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 26,75 | 26,86 | 26,32 | 26,34 | -6,26% | - |
| 24.04.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 2,18% | 2.494,00 |
| 23.04.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | 49,00 |
| 17.04.2024 | 28,60 | 28,60 | 27,30 | 27,30 | -0,36% | 990,00 |
| 16.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -9,87% | 500,00 |
| 12.04.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,18% | 330,00 |
| 09.04.2024 | 29,80 | 29,80 | 29,75 | 29,75 | 1,12% | 2.000,00 |
| 27.03.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -0,07% | 1.363,00 |
| 26.03.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 2,01% | 10,00 |
| 22.03.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -0,48% | 1.600,00 |
| 21.03.2024 | 28,40 | 29,00 | 28,40 | 29,00 | 3,79% | 1.462,00 |
| 20.03.2024 | 28,02 | 28,14 | 27,94 | 27,94 | -1,96% | 3.404,00 |
| 19.03.2024 | 27,46 | 28,76 | 27,46 | 28,50 | 9,03% | 1.075,00 |
| 12.03.2024 | 26,14 | 26,14 | 26,14 | 26,14 | -3,19% | 200,00 |
| 04.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,43% | 1.961,00 |
| 19.02.2024 | 27,26 | 28,08 | 26,58 | 27,96 | 14,12% | 2.339,00 |
| 15.02.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | 3.000,00 |
| 14.02.2024 | 24,30 | 25,44 | 24,30 | 24,30 | -9,93% | 1.220,00 |
| 13.02.2024 | 26,98 | 26,98 | 26,98 | 26,98 | 4,65% | 2.000,00 |
| 08.02.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 1,66% | 10,00 |
| 06.02.2024 | 25,26 | 25,36 | 25,26 | 25,36 | -0,31% | 5.064,00 |
| 02.02.2024 | 25,90 | 25,90 | 25,44 | 25,44 | -0,47% | 101,00 |
| 01.02.2024 | 25,56 | 25,56 | 25,56 | 25,56 | 4,16% | 1,00 |
| 29.01.2024 | 24,50 | 24,54 | 24,50 | 24,54 | -4,44% | 35.148,00 |
| 17.01.2024 | 25,68 | 25,68 | 25,68 | 25,68 | 5,51% | 1.765,00 |
| 08.01.2024 | 24,34 | 24,34 | 24,34 | 24,34 | -2,01% | 100,00 |
| 03.01.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -2,20% | 939,00 |
| 29.12.2023 | 25,36 | 25,70 | 25,36 | 25,40 | -2,31% | 510,00 |
| 27.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 2,04% | 1.961,00 |
| 22.12.2023 | 25,60 | 25,60 | 25,48 | 25,48 | -2,75% | 20.087,00 |
| 21.12.2023 | 27,18 | 27,18 | 26,20 | 26,20 | -4,31% | 15.077,00 |
| 20.12.2023 | 28,04 | 28,04 | 27,38 | 27,38 | -1,65% | 10.000,00 |
| 19.12.2023 | 27,80 | 27,84 | 27,56 | 27,84 | 0,14% | 38.000,00 |
| 18.12.2023 | 27,56 | 27,80 | 27,56 | 27,80 | -0,71% | 4.000,00 |
| 15.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 10.064,00 |
| 14.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | 27.000,00 |
| 12.12.2023 | 26,96 | 27,40 | 26,96 | 27,20 | 4,06% | 25.545,00 |
| 07.12.2023 | 26,14 | 26,14 | 26,14 | 26,14 | 12,96% | 25.000,00 |
| 22.11.2023 | 21,84 | 23,14 | 21,84 | 23,14 | 5,66% | 1.567,00 |
| 21.11.2023 | 21,90 | 21,90 | 21,90 | 21,90 | 0,64% | 9,00 |
| 20.11.2023 | 21,76 | 21,76 | 21,76 | 21,76 | 1,59% | 3.000,00 |
| 15.11.2023 | 21,42 | 21,42 | 21,42 | 21,42 | 3,48% | 874,00 |
| 14.11.2023 | 20,30 | 20,70 | 20,30 | 20,70 | 3,81% | 4.462,00 |
| 10.11.2023 | 19,68 | 19,94 | 19,68 | 19,94 | 2,89% | 745,00 |
| 07.11.2023 | 19,38 | 19,38 | 19,38 | 19,38 | -2,56% | 1.873,00 |
| 02.11.2023 | 19,62 | 19,89 | 19,62 | 19,89 | 9,83% | 5.554,00 |
| 27.10.2023 | 18,11 | 18,11 | 18,11 | 18,11 | 0,67% | 5.000,00 |
| 26.10.2023 | 17,99 | 17,99 | 17,99 | 17,99 | -7,74% | 1.288,00 |
| 18.10.2023 | 19,87 | 19,87 | 19,50 | 19,50 | -3,27% | 5.195,00 |
| 25.08.2023 | 19,66 | 20,16 | 19,66 | 20,16 | -3,91% | 10.037,00 |
| 17.08.2023 | 20,98 | 20,98 | 20,98 | 20,98 | 1,06% | 2.500,00 |
| 15.08.2023 | 20,76 | 20,76 | 20,76 | 20,76 | 1,86% | 2.500,00 |
| 14.08.2023 | 20,38 | 20,38 | 20,38 | 20,38 | -4,14% | 686,00 |
| 10.08.2023 | 21,00 | 21,26 | 21,00 | 21,26 | -0,09% | 1.891,00 |
| 09.08.2023 | 21,36 | 21,36 | 21,22 | 21,28 | 3,80% | 10.939,00 |
| 07.08.2023 | 20,14 | 20,50 | 20,14 | 20,50 | 6,49% | 5.336,00 |
| 01.08.2023 | 19,32 | 19,32 | 19,25 | 19,25 | 5,54% | 4.407,00 |
| 31.07.2023 | 18,24 | 18,24 | 18,24 | 18,24 | -4,00% | 315,00 |
| 28.07.2023 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | 2.463,00 |
| 25.07.2023 | 18,75 | 18,75 | 18,75 | 18,75 | 0,91% | 3.000,00 |
| 17.07.2023 | 18,46 | 18,58 | 18,38 | 18,58 | -1,90% | 9.152,00 |
| 14.07.2023 | 18,94 | 18,94 | 18,94 | 18,94 | 4,24% | 551,00 |
| 10.07.2023 | 18,17 | 18,17 | 18,17 | 18,17 | -7,39% | 5.000,00 |
| 06.07.2023 | 19,62 | 19,62 | 19,62 | 19,62 | 0,93% | 2.605,00 |
| 03.07.2023 | 19,44 | 19,44 | 19,44 | 19,44 | -2,36% | 15.000,00 |
| 29.06.2023 | 20,00 | 20,00 | 19,91 | 19,91 | -0,45% | 5.183,00 |
| 26.06.2023 | 19,40 | 20,00 | 19,30 | 20,00 | -5,66% | 30.913,00 |
| 12.06.2023 | 21,92 | 21,92 | 21,00 | 21,20 | -6,19% | 7.963,00 |
| 19.05.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 9,07% | 1.600,00 |
| 10.05.2023 | 19,80 | 20,72 | 19,80 | 20,72 | 8,48% | 11.127,00 |
| 05.05.2023 | 18,88 | 19,10 | 18,88 | 19,10 | -0,62% | 2.221,00 |
| 04.05.2023 | 20,00 | 20,20 | 19,22 | 19,22 | 2,78% | 74.018,00 |
| 03.05.2023 | 19,00 | 19,00 | 18,70 | 18,70 | -6,03% | 41.000,00 |
| 02.05.2023 | 16,10 | 19,90 | 16,10 | 19,90 | 24,53% | 78.580,00 |
| 28.04.2023 | 15,98 | 15,98 | 15,98 | 15,98 | 1,46% | 500,00 |
| 27.04.2023 | 15,75 | 15,75 | 15,75 | 15,75 | -0,32% | 5.000,00 |
| 19.04.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 9,72% | 1.600,00 |
| 11.04.2023 | 14,48 | 14,48 | 14,40 | 14,40 | 2,78% | 16.343,00 |
| 30.03.2023 | 14,01 | 14,01 | 14,01 | 14,01 | -1,20% | 177,00 |
| 16.03.2023 | 14,01 | 14,18 | 13,77 | 14,18 | 1,29% | 446,00 |
| 15.03.2023 | 14,10 | 14,10 | 14,00 | 14,00 | -2,64% | 22.415,00 |
| 10.03.2023 | 14,43 | 14,52 | 14,38 | 14,38 | -8,29% | 15.000,00 |
| 07.03.2023 | 15,68 | 15,68 | 15,67 | 15,68 | -1,94% | 327,00 |
| 06.03.2023 | 15,99 | 15,99 | 15,99 | 15,99 | 14,21% | 5.000,00 |
| 15.02.2023 | 13,68 | 14,00 | 13,68 | 14,00 | 7,20% | 5.285,00 |
| 14.02.2023 | 13,06 | 13,68 | 13,04 | 13,06 | -16,82% | 17.932,00 |
| 06.02.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,10% | 14.600,00 |
| 01.02.2023 | 13,73 | 13,73 | 13,64 | 13,64 | -0,73% | 10.000,00 |
| 31.01.2023 | 13,99 | 13,99 | 13,74 | 13,74 | 4,17% | 10.000,00 |
| 05.01.2023 | 13,19 | 13,19 | 13,19 | 13,19 | 5,10% | 5.000,00 |
| 30.12.2022 | 12,94 | 12,94 | 12,55 | 12,55 | 0,40% | 8.849,00 |
| 28.12.2022 | 12,48 | 12,51 | 12,48 | 12,50 | -8,49% | 550,00 |
| 22.12.2022 | 14,00 | 14,00 | 13,66 | 13,66 | 1,94% | 20.000,00 |
| 21.12.2022 | 13,40 | 13,40 | 13,40 | 13,40 | 2,45% | 35.000,00 |
| 20.12.2022 | 13,40 | 13,40 | 13,08 | 13,08 | -7,23% | 35.750,00 |
| 19.12.2022 | 14,10 | 14,10 | 14,10 | 14,10 | 12,80% | 8.572,00 |
| 07.12.2022 | 12,59 | 12,77 | 12,50 | 12,50 | 7,20% | 63.996,00 |
| 25.11.2022 | 11,51 | 11,66 | 11,51 | 11,66 | 4,11% | 8.796,00 |
| 17.11.2022 | 11,00 | 11,20 | 11,00 | 11,20 | 2,19% | 23.750,00 |
| 14.11.2022 | 10,60 | 10,96 | 10,60 | 10,96 | 9,49% | 42.500,00 |