2,183NOK
-2,53%
Echtzeit-Aktienkurs SCANA ASA NK 1
Bid:
Ask:
Aktienkurse zur SCANA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,24 | 2,24 | 2,21 | 2,21 | -1,55% | - |
| 16.05.2024 | 2,34 | 2,34 | 2,20 | 2,24 | -2,61% | 175.352,00 |
| 15.05.2024 | 2,34 | 2,35 | 2,29 | 2,30 | 0,44% | 98.421,00 |
| 14.05.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,43% | 19.583,00 |
| 13.05.2024 | 2,37 | 2,43 | 2,30 | 2,30 | -0,08% | 240.384,00 |
| 10.05.2024 | 2,27 | 2,32 | 2,27 | 2,30 | 0,87% | - |
| 09.05.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 1,04% | - |
| 08.05.2024 | 2,27 | 2,28 | 2,25 | 2,26 | -0,83% | - |
| 07.05.2024 | 2,27 | 2,30 | 2,27 | 2,28 | 0,85% | - |
| 06.05.2024 | 2,10 | 2,29 | 2,10 | 2,26 | 8,26% | - |
| 03.05.2024 | 2,08 | 2,09 | 2,07 | 2,09 | 0,33% | - |
| 02.05.2024 | 2,06 | 2,08 | 2,05 | 2,08 | 0,95% | - |
| 30.04.2024 | 2,09 | 2,10 | 2,06 | 2,06 | -1,61% | - |
| 29.04.2024 | 2,08 | 2,10 | 2,07 | 2,09 | -0,56% | - |
| 26.04.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -3,88% | 100,00 |
| 04.04.2024 | 2,17 | 2,23 | 2,17 | 2,19 | 5,29% | 2.419,00 |
| 21.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -5,67% | 3.000,00 |
| 19.03.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 1,15% | 2.600,00 |
| 15.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -5,01% | 3.999,00 |
| 01.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,22% | 1.000,00 |
| 23.02.2024 | 2,34 | 2,34 | 2,30 | 2,30 | -4,56% | 2.000,00 |
| 20.02.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 2,12% | 10.000,00 |
| 19.02.2024 | 2,35 | 2,36 | 2,35 | 2,36 | -1,05% | 4.000,00 |
| 31.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,05% | 4.000,00 |
| 25.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 15,13% | 300,00 |
| 17.01.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -4,94% | 2.898,00 |
| 05.01.2024 | 2,12 | 2,23 | 2,12 | 2,23 | 8,01% | 562,00 |
| 29.12.2023 | 2,06 | 2,06 | 2,06 | 2,06 | 2,49% | 1.000,00 |
| 08.12.2023 | 1,94 | 2,01 | 1,94 | 2,01 | -3,60% | 3.485,00 |
| 27.11.2023 | 2,09 | 2,09 | 2,09 | 2,09 | -2,11% | 600,00 |
| 17.10.2023 | 2,13 | 2,13 | 2,13 | 2,13 | 0,95% | 600,00 |
| 09.10.2023 | 2,11 | 2,11 | 2,11 | 2,11 | -2,99% | 601,00 |
| 06.10.2023 | 2,25 | 2,25 | 2,18 | 2,18 | -5,43% | 41.708,00 |
| 03.10.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 3.160,00 |
| 02.10.2023 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | 2.340,00 |
| 29.09.2023 | 2,29 | 2,31 | 2,29 | 2,31 | 2,21% | 62.292,00 |
| 25.09.2023 | 2,26 | 2,26 | 2,26 | 2,26 | -3,62% | 4.000,00 |
| 13.09.2023 | 2,35 | 2,35 | 2,35 | 2,35 | -4,29% | 20,00 |
| 07.09.2023 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | 4.000,00 |
| 06.09.2023 | 2,45 | 2,45 | 2,45 | 2,45 | 1,24% | 36.000,00 |
| 30.08.2023 | 2,50 | 2,50 | 2,42 | 2,42 | -0,41% | 10.555,00 |
| 28.08.2023 | 2,43 | 2,43 | 2,43 | 2,43 | 2,97% | 100,00 |
| 22.08.2023 | 2,42 | 2,42 | 2,36 | 2,36 | 1,51% | 4.555,00 |
| 21.08.2023 | 2,33 | 2,33 | 2,33 | 2,33 | 5,68% | 4.000,00 |
| 16.08.2023 | 2,20 | 2,20 | 2,20 | 2,20 | 8,11% | 100,00 |
| 09.08.2023 | 2,04 | 2,04 | 2,04 | 2,04 | 0,74% | 1.000,00 |
| 04.08.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | 3.000,00 |
| 03.08.2023 | 2,00 | 2,00 | 2,00 | 2,00 | -3,15% | 2.853,00 |
| 27.07.2023 | 2,07 | 2,07 | 2,07 | 2,07 | 1,23% | 3.000,00 |
| 26.07.2023 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | 1.315,00 |
| 25.07.2023 | 2,04 | 2,04 | 2,04 | 2,04 | -5,99% | 4.685,00 |
| 19.07.2023 | 2,17 | 2,17 | 2,17 | 2,17 | 0,70% | 10.000,00 |
| 18.07.2023 | 2,16 | 2,16 | 2,16 | 2,16 | 4,11% | 1.333,00 |
| 14.07.2023 | 2,06 | 2,07 | 2,06 | 2,07 | 2,73% | 12.700,00 |
| 11.07.2023 | 2,02 | 2,02 | 2,02 | 2,02 | 5,83% | 1.667,00 |
| 03.07.2023 | 2,00 | 2,00 | 1,90 | 1,90 | -4,32% | 7.026,00 |
| 30.06.2023 | 1,95 | 1,99 | 1,95 | 1,99 | 5,51% | 1.666,00 |
| 27.06.2023 | 1,92 | 1,92 | 1,89 | 1,89 | -5,13% | 12.500,00 |
| 26.06.2023 | 2,00 | 2,00 | 1,98 | 1,99 | -7,32% | 35.300,00 |
| 23.06.2023 | 2,15 | 2,15 | 2,15 | 2,15 | -3,60% | 2.000,00 |
| 22.06.2023 | 2,23 | 2,23 | 2,23 | 2,23 | 2,53% | 3.000,00 |
| 21.06.2023 | 2,19 | 2,19 | 2,17 | 2,17 | -0,23% | 29.877,00 |
| 20.06.2023 | 2,18 | 2,18 | 2,18 | 2,18 | -4,61% | 4.267,00 |
| 19.06.2023 | 2,25 | 2,30 | 2,25 | 2,28 | 6,05% | 2.840,00 |
| 14.06.2023 | 2,15 | 2,15 | 2,15 | 2,15 | 7,93% | 5.520,00 |
| 09.06.2023 | 1,96 | 1,99 | 1,96 | 1,99 | 2,26% | 3.998,00 |
| 08.06.2023 | 1,94 | 1,95 | 1,92 | 1,95 | 3,51% | 1.601,00 |
| 07.06.2023 | 1,88 | 1,88 | 1,88 | 1,88 | -1,98% | 1.100,00 |
| 06.06.2023 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | 1.000,00 |
| 05.06.2023 | 1,95 | 1,95 | 1,92 | 1,92 | -0,10% | 7.500,00 |
| 02.06.2023 | 1,92 | 1,92 | 1,92 | 1,92 | -1,33% | 2.222,00 |
| 01.06.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 3,51% | 3.000,00 |
| 31.05.2023 | 1,95 | 1,95 | 1,88 | 1,88 | -7,29% | 1.555,00 |
| 30.05.2023 | 2,03 | 2,03 | 2,03 | 2,03 | 2,01% | 8.400,00 |
| 26.05.2023 | 1,99 | 1,99 | 1,99 | 1,99 | 9,70% | 2.500,00 |
| 24.05.2023 | 1,76 | 1,81 | 1,76 | 1,81 | 1,68% | 10.780,00 |
| 22.05.2023 | 1,77 | 1,78 | 1,77 | 1,78 | 0,79% | 12.824,00 |
| 19.05.2023 | 1,77 | 1,77 | 1,77 | 1,77 | 1,26% | 564,00 |
| 12.05.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 1,86% | 5.800,00 |
| 11.05.2023 | 1,80 | 1,80 | 1,72 | 1,72 | -3,05% | 22.520,00 |
| 10.05.2023 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | 4.000,00 |
| 08.05.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 28,39% | 30.000,00 |
| 15.03.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -5,01% | 3.000,00 |
| 27.01.2023 | 1,48 | 1,48 | 1,48 | 1,48 | 25,08% | 4.000,00 |
| 07.11.2022 | 1,18 | 1,18 | 1,18 | 1,18 | -9,23% | 7.375,00 |
| 09.09.2022 | 1,30 | 1,30 | 1,30 | 1,30 | -12,52% | 1.500,00 |
| 03.06.2022 | 1,49 | 1,49 | 1,49 | 1,49 | 13,96% | 800,00 |
| 19.04.2022 | 1,30 | 1,30 | 1,30 | 1,30 | -2,10% | 22.301,00 |
| 11.03.2022 | 1,33 | 1,33 | 1,33 | 1,33 | -4,86% | 7.375,00 |
| 03.02.2022 | 1,40 | 1,40 | 1,40 | 1,40 | 10,24% | 700,00 |
| 26.01.2022 | 1,27 | 1,27 | 1,27 | 1,27 | -14,77% | 2.340,00 |
| 12.01.2022 | 1,47 | 1,49 | 1,47 | 1,49 | 4,20% | 30.000,00 |
| 11.01.2022 | 1,43 | 1,43 | 1,43 | 1,43 | -4,03% | 1.500,00 |
| 28.12.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | 7.863,00 |
| 27.12.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 3,91% | 2.137,00 |
| 23.12.2021 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 2.158,00 |
| 22.12.2021 | 1,43 | 1,43 | 1,43 | 1,43 | -4,14% | 3.342,00 |
| 20.12.2021 | 1,50 | 1,50 | 1,50 | 1,50 | 0,54% | 3.000,00 |
| 17.12.2021 | 1,49 | 1,49 | 1,49 | 1,49 | -9,27% | 3.888,00 |
| 16.12.2021 | 1,64 | 1,64 | 1,64 | 1,64 | -8,89% | 12.000,00 |