12,900€
0,78%
Echtzeit-Aktienkurs Multiconsult ASA
Bid:
Ask:
Aktienkurse zur Multiconsult ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,05 | 13,20 | 13,05 | 13,20 | 0,19% | - |
| 16.05.2024 | 13,18 | 13,20 | 13,00 | 13,18 | 0,57% | - |
| 15.05.2024 | 13,20 | 13,23 | 13,05 | 13,10 | 0,19% | - |
| 14.05.2024 | 13,20 | 13,25 | 13,08 | 13,08 | 0,19% | - |
| 13.05.2024 | 13,05 | 13,18 | 12,58 | 13,05 | 0,00% | - |
| 10.05.2024 | 12,45 | 13,10 | 12,45 | 13,05 | 2,76% | - |
| 09.05.2024 | 12,75 | 12,75 | 12,65 | 12,70 | -0,20% | - |
| 08.05.2024 | 12,15 | 12,78 | 12,13 | 12,73 | 4,52% | - |
| 07.05.2024 | 11,80 | 12,30 | 11,80 | 12,18 | 0,21% | - |
| 06.05.2024 | 12,25 | 12,28 | 12,00 | 12,15 | -0,61% | - |
| 03.05.2024 | 11,95 | 12,28 | 11,95 | 12,23 | 2,09% | - |
| 02.05.2024 | 12,05 | 12,13 | 11,80 | 11,98 | -0,21% | - |
| 30.04.2024 | 12,00 | 12,13 | 11,80 | 12,00 | 0,21% | - |
| 29.04.2024 | 12,00 | 12,18 | 11,98 | 11,98 | -0,42% | - |
| 26.04.2024 | 12,10 | 12,10 | 11,88 | 12,03 | 0,00% | - |
| 25.04.2024 | 12,20 | 12,23 | 12,03 | 12,03 | -1,43% | - |
| 24.04.2024 | 12,25 | 12,38 | 12,08 | 12,20 | 0,41% | - |
| 23.04.2024 | 11,85 | 12,18 | 11,68 | 12,15 | 1,67% | - |
| 22.04.2024 | 11,70 | 12,03 | 11,63 | 11,95 | 1,70% | - |
| 19.04.2024 | 11,78 | 11,88 | 11,53 | 11,75 | -0,84% | - |
| 18.04.2024 | 11,83 | 11,88 | 11,73 | 11,85 | -0,21% | - |
| 17.04.2024 | 11,98 | 12,03 | 11,83 | 11,88 | -1,04% | - |
| 16.04.2024 | 11,90 | 12,00 | 11,85 | 12,00 | 0,63% | - |
| 15.04.2024 | 11,95 | 11,98 | 11,53 | 11,93 | 0,21% | - |
| 12.04.2024 | 12,53 | 12,55 | 11,70 | 11,90 | -3,64% | - |
| 11.04.2024 | 12,25 | 12,65 | 12,25 | 12,35 | -1,20% | - |
| 10.04.2024 | 12,58 | 12,68 | 12,43 | 12,50 | -1,19% | - |
| 09.04.2024 | 12,63 | 12,73 | 12,48 | 12,65 | 0,40% | - |
| 08.04.2024 | 12,50 | 12,73 | 12,28 | 12,60 | 0,80% | - |
| 05.04.2024 | 12,53 | 12,58 | 12,38 | 12,50 | -0,20% | 16,00 |
| 04.04.2024 | 12,60 | 12,63 | 12,38 | 12,53 | -0,40% | - |
| 03.04.2024 | 12,33 | 12,58 | 12,33 | 12,58 | 0,80% | - |
| 02.04.2024 | 12,55 | 12,58 | 12,25 | 12,48 | -1,19% | - |
| 28.03.2024 | 12,30 | 12,68 | 12,30 | 12,63 | -0,39% | - |
| 27.03.2024 | 12,50 | 12,70 | 12,33 | 12,68 | 1,81% | - |
| 26.03.2024 | 12,33 | 12,58 | 12,30 | 12,45 | 1,01% | - |
| 25.03.2024 | 12,40 | 12,48 | 12,25 | 12,33 | -0,60% | - |
| 22.03.2024 | 12,15 | 12,53 | 12,10 | 12,40 | 1,22% | - |
| 21.03.2024 | 12,18 | 12,28 | 12,05 | 12,25 | 0,82% | - |
| 20.03.2024 | 12,13 | 12,15 | 11,95 | 12,15 | 0,21% | - |
| 19.03.2024 | 12,00 | 12,15 | 11,85 | 12,13 | 0,83% | - |
| 18.03.2024 | 12,13 | 12,13 | 11,95 | 12,03 | -0,41% | - |
| 15.03.2024 | 12,08 | 12,15 | 11,93 | 12,08 | 0,42% | - |
| 14.03.2024 | 12,25 | 12,28 | 11,95 | 12,03 | -2,04% | - |
| 13.03.2024 | 11,65 | 12,35 | 11,65 | 12,28 | 1,87% | - |
| 12.03.2024 | 12,03 | 12,20 | 11,95 | 12,05 | 0,21% | - |
| 11.03.2024 | 12,13 | 12,18 | 11,83 | 12,03 | -1,23% | - |
| 08.03.2024 | 12,18 | 12,28 | 12,05 | 12,18 | 0,21% | - |
| 07.03.2024 | 11,83 | 12,28 | 11,68 | 12,15 | 3,18% | - |
| 06.03.2024 | 12,10 | 12,43 | 11,58 | 11,78 | -5,23% | - |
| 05.03.2024 | 12,33 | 12,55 | 12,33 | 12,43 | 0,00% | - |
| 04.03.2024 | 12,35 | 12,68 | 12,33 | 12,43 | -2,36% | - |
| 01.03.2024 | 12,60 | 12,73 | 12,48 | 12,73 | 0,79% | - |
| 29.02.2024 | 12,48 | 12,68 | 12,28 | 12,63 | 2,02% | - |
| 28.02.2024 | 12,55 | 12,55 | 12,38 | 12,38 | -1,59% | - |
| 27.02.2024 | 12,48 | 12,58 | 12,33 | 12,58 | 1,00% | 300,00 |
| 26.02.2024 | 12,43 | 12,53 | 12,38 | 12,45 | -0,60% | - |
| 23.02.2024 | 12,60 | 12,63 | 12,43 | 12,53 | -0,79% | - |
| 22.02.2024 | 12,70 | 12,73 | 12,40 | 12,63 | -0,39% | - |
| 21.02.2024 | 12,63 | 12,78 | 12,53 | 12,68 | 0,40% | - |
| 20.02.2024 | 12,60 | 12,73 | 12,08 | 12,63 | -0,79% | - |
| 19.02.2024 | 12,98 | 13,10 | 12,53 | 12,73 | -1,55% | - |
| 16.02.2024 | 12,83 | 13,03 | 12,53 | 12,93 | 0,19% | - |
| 15.02.2024 | 12,78 | 12,93 | 11,88 | 12,90 | 0,78% | - |
| 14.02.2024 | 12,73 | 12,85 | 12,30 | 12,80 | 0,59% | - |
| 13.02.2024 | 12,60 | 12,90 | 12,25 | 12,73 | 0,99% | - |
| 12.02.2024 | 12,43 | 12,73 | 12,03 | 12,60 | 1,61% | - |
| 09.02.2024 | 12,53 | 12,63 | 12,28 | 12,40 | -0,60% | - |
| 08.02.2024 | 12,20 | 12,53 | 11,98 | 12,48 | 2,67% | - |
| 07.02.2024 | 12,33 | 12,35 | 11,83 | 12,15 | 14,08% | - |
| 06.02.2024 | 10,80 | 12,33 | 10,65 | 10,65 | -1,39% | - |
| 05.02.2024 | 10,98 | 11,00 | 10,75 | 10,80 | -1,82% | - |
| 02.02.2024 | 10,90 | 11,23 | 10,83 | 11,00 | 0,23% | - |
| 01.02.2024 | 11,20 | 11,20 | 10,85 | 10,98 | -2,01% | - |
| 31.01.2024 | 10,83 | 11,35 | 10,83 | 11,20 | 3,23% | - |
| 30.01.2024 | 11,00 | 11,08 | 10,80 | 10,85 | -0,69% | - |
| 29.01.2024 | 10,95 | 11,33 | 10,85 | 10,93 | -0,23% | - |
| 26.01.2024 | 10,90 | 11,00 | 10,80 | 10,95 | 1,15% | - |
| 25.01.2024 | 11,05 | 11,13 | 10,80 | 10,83 | -2,04% | - |
| 24.01.2024 | 11,15 | 11,20 | 10,93 | 11,05 | -0,90% | - |
| 23.01.2024 | 11,40 | 11,68 | 10,98 | 11,15 | -4,29% | - |
| 22.01.2024 | 11,05 | 11,68 | 10,88 | 11,65 | 4,95% | - |
| 19.01.2024 | 11,18 | 11,23 | 11,00 | 11,10 | 0,68% | 100,00 |
| 18.01.2024 | 10,93 | 11,20 | 10,75 | 11,03 | 2,32% | - |
| 17.01.2024 | 10,78 | 10,95 | 10,48 | 10,78 | -0,23% | - |
| 16.01.2024 | 10,78 | 10,83 | 10,58 | 10,80 | 0,00% | - |
| 15.01.2024 | 10,60 | 10,88 | 10,60 | 10,80 | 0,47% | - |
| 12.01.2024 | 10,88 | 10,90 | 10,68 | 10,75 | -0,92% | - |
| 11.01.2024 | 10,90 | 10,93 | 10,78 | 10,85 | -0,23% | - |
| 10.01.2024 | 10,98 | 10,98 | 10,83 | 10,88 | -0,91% | - |
| 09.01.2024 | 10,88 | 10,98 | 10,73 | 10,98 | 0,69% | - |
| 08.01.2024 | 10,70 | 10,95 | 10,70 | 10,90 | -1,58% | - |
| 05.01.2024 | 10,90 | 11,10 | 10,78 | 11,08 | 1,84% | - |
| 04.01.2024 | 10,95 | 11,03 | 10,80 | 10,88 | 0,23% | - |
| 03.01.2024 | 11,15 | 11,18 | 10,80 | 10,85 | -1,81% | - |
| 02.01.2024 | 10,78 | 11,35 | 10,75 | 11,05 | -0,45% | - |
| 29.12.2023 | 10,80 | 11,13 | 10,80 | 11,10 | 0,23% | - |
| 28.12.2023 | 11,15 | 11,15 | 10,68 | 11,08 | 0,23% | - |
| 27.12.2023 | 11,08 | 11,13 | 10,83 | 11,05 | -0,45% | - |
| 22.12.2023 | 10,40 | 11,15 | 10,40 | 11,10 | 5,97% | - |