1,038€
3,80%
Echtzeit-Aktienkurs AqualisBraemar LOC ASA
Bid:
Ask:
Aktienkurse zur AqualisBraemar LOC ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -0,29% | - |
| 16.05.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 2,27% | - |
| 15.05.2024 | 0,95 | 1,07 | 0,95 | 1,02 | 3,36% | - |
| 14.05.2024 | 0,98 | 0,99 | 0,98 | 0,98 | 0,10% | - |
| 13.05.2024 | 1,00 | 1,01 | 0,98 | 0,98 | -2,68% | - |
| 10.05.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 0,80% | - |
| 09.05.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,70% | - |
| 08.05.2024 | 0,98 | 1,00 | 0,98 | 0,99 | 0,91% | - |
| 07.05.2024 | 0,97 | 1,00 | 0,97 | 0,98 | -1,30% | - |
| 06.05.2024 | 0,98 | 1,01 | 0,97 | 1,00 | 1,73% | - |
| 03.05.2024 | 0,94 | 1,00 | 0,94 | 0,98 | 1,03% | - |
| 02.05.2024 | 0,97 | 1,00 | 0,96 | 0,97 | -2,12% | - |
| 30.04.2024 | 0,99 | 1,00 | 0,99 | 0,99 | 0,00% | - |
| 29.04.2024 | 1,00 | 1,02 | 0,96 | 0,99 | -0,50% | - |
| 26.04.2024 | 0,95 | 1,02 | 0,95 | 1,00 | 2,05% | - |
| 25.04.2024 | 1,03 | 1,03 | 0,96 | 0,98 | -5,52% | - |
| 24.04.2024 | 1,05 | 1,06 | 1,03 | 1,03 | -1,34% | - |
| 23.04.2024 | 1,00 | 1,06 | 1,00 | 1,05 | 2,25% | - |
| 22.04.2024 | 1,03 | 1,04 | 1,00 | 1,02 | -1,06% | - |
| 19.04.2024 | 1,02 | 1,04 | 1,01 | 1,04 | 1,17% | - |
| 18.04.2024 | 1,02 | 1,04 | 1,01 | 1,02 | 1,09% | - |
| 17.04.2024 | 1,01 | 1,03 | 1,01 | 1,01 | -0,78% | - |
| 16.04.2024 | 1,02 | 1,02 | 1,01 | 1,02 | 0,39% | - |
| 15.04.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 0,49% | - |
| 12.04.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,39% | - |
| 11.04.2024 | 1,01 | 1,04 | 1,01 | 1,02 | 0,30% | - |
| 10.04.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -0,49% | - |
| 09.04.2024 | 1,02 | 1,03 | 1,02 | 1,02 | 0,20% | - |
| 08.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,20% | - |
| 05.04.2024 | 1,03 | 1,05 | 1,01 | 1,02 | -1,07% | - |
| 04.04.2024 | 1,03 | 1,05 | 1,03 | 1,03 | 0,10% | - |
| 03.04.2024 | 1,03 | 1,06 | 1,03 | 1,03 | 0,10% | - |
| 02.04.2024 | 1,03 | 1,04 | 1,02 | 1,03 | -1,35% | - |
| 28.03.2024 | 1,04 | 1,04 | 1,03 | 1,04 | 0,00% | - |
| 27.03.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 2,46% | - |
| 26.03.2024 | 1,01 | 1,04 | 1,01 | 1,02 | -2,68% | - |
| 25.03.2024 | 1,03 | 1,05 | 1,00 | 1,04 | 0,00% | - |
| 22.03.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 0,48% | - |
| 21.03.2024 | 1,06 | 1,07 | 1,04 | 1,04 | -2,08% | - |
| 20.03.2024 | 1,02 | 1,08 | 1,02 | 1,06 | 3,41% | - |
| 19.03.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 0,39% | - |
| 18.03.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 2,51% | - |
| 15.03.2024 | 1,02 | 1,03 | 1,00 | 1,00 | -1,87% | - |
| 14.03.2024 | 0,99 | 1,03 | 0,99 | 1,02 | -0,68% | - |
| 13.03.2024 | 1,00 | 1,03 | 1,00 | 1,02 | -0,29% | - |
| 12.03.2024 | 1,01 | 1,04 | 1,01 | 1,03 | -1,44% | - |
| 11.03.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 0,48% | - |
| 08.03.2024 | 1,04 | 1,05 | 1,04 | 1,04 | -0,96% | - |
| 07.03.2024 | 1,02 | 1,05 | 1,02 | 1,05 | -0,19% | - |
| 06.03.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 1,95% | - |
| 05.03.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -1,25% | - |
| 04.03.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,48% | - |
| 01.03.2024 | 1,06 | 1,06 | 1,04 | 1,05 | -0,76% | - |
| 29.02.2024 | 1,01 | 1,06 | 1,01 | 1,05 | 0,96% | - |
| 28.02.2024 | 1,03 | 1,06 | 1,03 | 1,04 | -1,14% | - |
| 27.02.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -1,68% | - |
| 26.02.2024 | 1,09 | 1,09 | 1,07 | 1,07 | -1,56% | - |
| 23.02.2024 | 1,10 | 1,13 | 1,08 | 1,09 | -0,91% | - |
| 22.02.2024 | 1,17 | 1,18 | 1,10 | 1,10 | -5,01% | - |
| 21.02.2024 | 1,12 | 1,18 | 1,12 | 1,16 | 2,21% | - |
| 20.02.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,71% | - |
| 19.02.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 1,35% | - |
| 16.02.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,33% | - |
| 15.02.2024 | 1,11 | 1,13 | 1,10 | 1,13 | 0,18% | - |
| 14.02.2024 | 1,08 | 1,13 | 1,08 | 1,12 | 4,17% | - |
| 13.02.2024 | 1,06 | 1,11 | 1,06 | 1,08 | -1,37% | - |
| 12.02.2024 | 1,09 | 1,11 | 1,09 | 1,09 | 0,00% | - |
| 09.02.2024 | 1,10 | 1,10 | 1,09 | 1,09 | 0,46% | - |
| 08.02.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,00% | - |
| 07.02.2024 | 1,07 | 1,11 | 1,07 | 1,09 | -0,46% | - |
| 06.02.2024 | 1,06 | 1,10 | 1,06 | 1,09 | 0,46% | - |
| 05.02.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,74% | - |
| 02.02.2024 | 1,12 | 1,13 | 1,08 | 1,08 | -3,83% | - |
| 01.02.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,27% | - |
| 31.01.2024 | 1,11 | 1,13 | 1,08 | 1,12 | 0,45% | - |
| 30.01.2024 | 1,14 | 1,15 | 1,11 | 1,12 | -1,76% | - |
| 29.01.2024 | 1,11 | 1,16 | 1,11 | 1,14 | -1,30% | - |
| 26.01.2024 | 1,13 | 1,17 | 1,13 | 1,15 | 1,50% | - |
| 25.01.2024 | 1,14 | 1,16 | 1,13 | 1,13 | -0,61% | - |
| 24.01.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 0,71% | - |
| 23.01.2024 | 1,14 | 1,16 | 1,12 | 1,13 | -0,26% | - |
| 22.01.2024 | 1,13 | 1,15 | 1,13 | 1,14 | -0,87% | - |
| 19.01.2024 | 1,14 | 1,16 | 1,13 | 1,15 | 0,62% | - |
| 18.01.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 1,79% | - |
| 17.01.2024 | 1,10 | 1,14 | 1,10 | 1,12 | -1,32% | - |
| 16.01.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,27% | - |
| 15.01.2024 | 1,14 | 1,15 | 1,13 | 1,13 | -0,88% | - |
| 12.01.2024 | 1,11 | 1,15 | 1,11 | 1,14 | 0,00% | - |
| 11.01.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 10.01.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 0,18% | - |
| 09.01.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 08.01.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -1,30% | - |
| 05.01.2024 | 1,13 | 1,17 | 1,13 | 1,15 | -1,28% | - |
| 04.01.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 0,00% | - |
| 03.01.2024 | 1,14 | 1,17 | 1,13 | 1,17 | 2,64% | - |
| 02.01.2024 | 1,15 | 1,17 | 1,14 | 1,14 | -2,15% | - |
| 29.12.2023 | 1,11 | 1,18 | 1,11 | 1,16 | 0,69% | - |
| 28.12.2023 | 1,18 | 1,19 | 1,15 | 1,16 | -0,43% | - |
| 27.12.2023 | 1,13 | 1,17 | 1,13 | 1,16 | 0,17% | - |
| 22.12.2023 | 1,13 | 1,16 | 1,13 | 1,16 | 2,48% | - |