0,934€
-0,21%
Echtzeit-Aktienkurs StrongPoint ASA
Bid:
Ask:
Aktienkurse zur StrongPoint ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 0,94 | 0,94 | 0,93 | 0,93 | -0,21% | - |
| 09.05.2024 | 0,93 | 0,94 | 0,93 | 0,94 | 0,21% | - |
| 08.05.2024 | 0,93 | 0,94 | 0,91 | 0,93 | 0,00% | - |
| 07.05.2024 | 0,95 | 0,96 | 0,93 | 0,93 | -1,99% | - |
| 06.05.2024 | 0,96 | 0,96 | 0,94 | 0,95 | -0,57% | 524,00 |
| 03.05.2024 | 0,95 | 0,96 | 0,93 | 0,96 | 0,84% | - |
| 02.05.2024 | 0,94 | 0,96 | 0,93 | 0,95 | 1,28% | - |
| 30.04.2024 | 0,96 | 0,96 | 0,93 | 0,94 | -1,73% | - |
| 29.04.2024 | 1,00 | 1,00 | 0,95 | 0,96 | -4,36% | - |
| 26.04.2024 | 1,03 | 1,04 | 0,98 | 1,00 | -3,34% | 1.000,00 |
| 25.04.2024 | 1,12 | 1,12 | 1,00 | 1,03 | -7,35% | - |
| 24.04.2024 | 1,13 | 1,15 | 1,11 | 1,12 | -1,55% | - |
| 23.04.2024 | 1,12 | 1,14 | 1,10 | 1,13 | 0,89% | - |
| 22.04.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,81% | - |
| 19.04.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -1,34% | - |
| 18.04.2024 | 1,12 | 1,13 | 1,08 | 1,12 | 0,00% | - |
| 17.04.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 16.04.2024 | 1,14 | 1,14 | 1,09 | 1,12 | -1,76% | - |
| 15.04.2024 | 1,13 | 1,15 | 1,12 | 1,14 | 0,44% | - |
| 12.04.2024 | 1,15 | 1,16 | 1,13 | 1,13 | -1,74% | - |
| 11.04.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 10.04.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 09.04.2024 | 1,14 | 1,17 | 1,13 | 1,16 | 1,31% | - |
| 08.04.2024 | 1,15 | 1,15 | 1,12 | 1,14 | -0,44% | - |
| 05.04.2024 | 1,15 | 1,16 | 1,13 | 1,15 | -0,43% | - |
| 04.04.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -0,43% | - |
| 03.04.2024 | 1,16 | 1,16 | 1,14 | 1,16 | -0,43% | - |
| 02.04.2024 | 1,11 | 1,18 | 1,10 | 1,16 | 4,73% | - |
| 28.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,45% | - |
| 27.03.2024 | 1,16 | 1,16 | 1,08 | 1,12 | -3,46% | - |
| 26.03.2024 | 1,17 | 1,17 | 1,13 | 1,16 | -1,49% | - |
| 25.03.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 1,96% | - |
| 22.03.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 2,00% | - |
| 21.03.2024 | 1,14 | 1,16 | 1,13 | 1,13 | -1,31% | - |
| 20.03.2024 | 1,13 | 1,15 | 1,13 | 1,14 | 0,88% | - |
| 19.03.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,22% | - |
| 18.03.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -1,94% | - |
| 15.03.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | - |
| 14.03.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -0,22% | - |
| 13.03.2024 | 1,15 | 1,18 | 1,15 | 1,16 | 0,65% | - |
| 12.03.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -1,50% | - |
| 11.03.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 1,97% | - |
| 08.03.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -1,08% | - |
| 07.03.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,09% | - |
| 06.03.2024 | 1,16 | 1,17 | 1,14 | 1,14 | -1,30% | - |
| 05.03.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,86% | - |
| 04.03.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -1,06% | - |
| 01.03.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,64% | - |
| 29.02.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 2,63% | - |
| 28.02.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -2,14% | - |
| 27.02.2024 | 1,16 | 1,18 | 1,16 | 1,17 | 0,43% | - |
| 26.02.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -2,11% | - |
| 23.02.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 22.02.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 21.02.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,42% | - |
| 20.02.2024 | 1,19 | 1,21 | 1,19 | 1,19 | -0,42% | - |
| 19.02.2024 | 1,20 | 1,22 | 1,19 | 1,19 | -0,42% | - |
| 16.02.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,21% | - |
| 15.02.2024 | 1,19 | 1,22 | 1,19 | 1,20 | 0,21% | - |
| 14.02.2024 | 1,18 | 1,20 | 1,17 | 1,19 | 1,27% | - |
| 13.02.2024 | 1,23 | 1,23 | 1,17 | 1,18 | -3,88% | - |
| 12.02.2024 | 1,32 | 1,36 | 1,17 | 1,23 | -7,02% | - |
| 09.02.2024 | 1,39 | 1,40 | 1,32 | 1,32 | -4,87% | - |
| 08.02.2024 | 1,37 | 1,40 | 1,36 | 1,39 | 1,28% | - |
| 07.02.2024 | 1,39 | 1,39 | 1,35 | 1,37 | -1,44% | - |
| 06.02.2024 | 1,41 | 1,41 | 1,34 | 1,39 | -1,25% | - |
| 05.02.2024 | 1,39 | 1,43 | 1,37 | 1,41 | 0,90% | - |
| 02.02.2024 | 1,38 | 1,42 | 1,36 | 1,39 | 0,72% | - |
| 01.02.2024 | 1,42 | 1,43 | 1,36 | 1,38 | -2,47% | - |
| 31.01.2024 | 1,42 | 1,45 | 1,41 | 1,42 | 0,18% | - |
| 30.01.2024 | 1,49 | 1,50 | 1,40 | 1,42 | -4,87% | - |
| 29.01.2024 | 1,53 | 1,54 | 1,49 | 1,49 | -2,94% | - |
| 26.01.2024 | 1,52 | 1,54 | 1,50 | 1,53 | 1,16% | - |
| 25.01.2024 | 1,51 | 1,52 | 1,49 | 1,52 | 0,33% | - |
| 24.01.2024 | 1,52 | 1,53 | 1,49 | 1,51 | -0,17% | - |
| 23.01.2024 | 1,45 | 1,51 | 1,43 | 1,51 | 4,31% | - |
| 22.01.2024 | 1,52 | 1,53 | 1,42 | 1,45 | -4,76% | - |
| 19.01.2024 | 1,43 | 1,53 | 1,43 | 1,52 | 6,65% | - |
| 18.01.2024 | 1,44 | 1,52 | 1,39 | 1,43 | -0,70% | - |
| 17.01.2024 | 1,40 | 1,49 | 1,40 | 1,44 | 2,13% | - |
| 16.01.2024 | 1,22 | 1,46 | 1,22 | 1,41 | 15,13% | - |
| 15.01.2024 | 1,25 | 1,25 | 1,22 | 1,22 | -2,00% | - |
| 12.01.2024 | 1,26 | 1,29 | 1,24 | 1,25 | -0,60% | - |
| 11.01.2024 | 1,21 | 1,26 | 1,21 | 1,26 | 3,93% | - |
| 10.01.2024 | 1,23 | 1,25 | 1,21 | 1,21 | -1,63% | - |
| 09.01.2024 | 1,23 | 1,26 | 1,23 | 1,23 | -0,41% | - |
| 08.01.2024 | 1,28 | 1,28 | 1,23 | 1,23 | -3,52% | - |
| 05.01.2024 | 1,28 | 1,31 | 1,26 | 1,28 | -0,39% | - |
| 04.01.2024 | 1,26 | 1,32 | 1,25 | 1,28 | 1,99% | - |
| 03.01.2024 | 1,23 | 1,29 | 1,22 | 1,26 | 2,24% | - |
| 02.01.2024 | 1,16 | 1,26 | 1,16 | 1,23 | 6,72% | - |
| 29.12.2023 | 1,17 | 1,17 | 1,14 | 1,15 | -0,86% | - |
| 28.12.2023 | 1,16 | 1,19 | 1,16 | 1,16 | 0,65% | - |
| 27.12.2023 | 1,19 | 1,19 | 1,16 | 1,16 | -2,33% | - |
| 22.12.2023 | 1,11 | 1,18 | 1,11 | 1,18 | 6,05% | - |
| 21.12.2023 | 1,12 | 1,12 | 1,10 | 1,12 | 0,22% | - |
| 20.12.2023 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 19.12.2023 | 1,11 | 1,12 | 1,10 | 1,11 | 0,68% | - |
| 18.12.2023 | 1,13 | 1,13 | 1,09 | 1,11 | -2,43% | - |
| 15.12.2023 | 1,11 | 1,13 | 1,11 | 1,13 | 2,26% | - |