20,900€
0,24%
Echtzeit-Aktienkurs Bonheur ASA
Bid:
Ask:
Aktienkurse zur Bonheur ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 21,23 | 21,55 | 20,95 | 21,35 | 0,83% | - |
| 23.04.2024 | 20,15 | 21,18 | 20,15 | 21,18 | 3,93% | - |
| 22.04.2024 | 20,33 | 20,68 | 20,15 | 20,38 | 0,25% | - |
| 19.04.2024 | 20,05 | 20,40 | 20,00 | 20,33 | -0,37% | - |
| 18.04.2024 | 19,91 | 20,53 | 19,89 | 20,40 | 2,59% | - |
| 17.04.2024 | 21,05 | 21,18 | 19,84 | 19,89 | -5,87% | - |
| 16.04.2024 | 20,75 | 21,13 | 20,63 | 21,13 | -0,59% | - |
| 15.04.2024 | 21,55 | 21,90 | 21,20 | 21,25 | -2,75% | - |
| 12.04.2024 | 21,55 | 22,08 | 21,55 | 21,85 | 1,39% | - |
| 11.04.2024 | 22,10 | 22,18 | 21,50 | 21,55 | -2,27% | - |
| 10.04.2024 | 21,80 | 22,28 | 21,80 | 22,05 | 0,00% | - |
| 09.04.2024 | 21,65 | 22,23 | 21,65 | 22,05 | 0,46% | - |
| 08.04.2024 | 21,30 | 22,05 | 21,30 | 21,95 | 1,50% | - |
| 05.04.2024 | 20,90 | 21,68 | 20,90 | 21,63 | 1,76% | - |
| 04.04.2024 | 20,75 | 21,28 | 20,75 | 21,25 | 1,19% | - |
| 03.04.2024 | 20,90 | 21,03 | 20,58 | 21,00 | 0,48% | - |
| 02.04.2024 | 20,38 | 20,90 | 20,38 | 20,90 | 2,33% | - |
| 28.03.2024 | 20,48 | 20,53 | 20,43 | 20,43 | -0,49% | - |
| 27.03.2024 | 20,50 | 20,65 | 20,40 | 20,53 | 0,12% | - |
| 26.03.2024 | 20,33 | 20,70 | 20,23 | 20,50 | 0,86% | - |
| 25.03.2024 | 19,66 | 20,38 | 19,66 | 20,33 | 3,28% | - |
| 22.03.2024 | 19,38 | 19,96 | 19,37 | 19,68 | 1,34% | - |
| 21.03.2024 | 19,66 | 19,91 | 19,40 | 19,42 | -1,12% | - |
| 20.03.2024 | 18,96 | 19,90 | 18,96 | 19,64 | 2,13% | - |
| 19.03.2024 | 18,64 | 19,35 | 18,64 | 19,23 | 1,48% | - |
| 18.03.2024 | 19,07 | 19,17 | 18,90 | 18,95 | -0,42% | - |
| 15.03.2024 | 19,01 | 19,28 | 18,87 | 19,03 | 0,00% | - |
| 14.03.2024 | 19,23 | 19,33 | 19,03 | 19,03 | -0,99% | - |
| 13.03.2024 | 19,07 | 19,34 | 18,96 | 19,22 | 0,79% | - |
| 12.03.2024 | 19,03 | 19,29 | 18,98 | 19,07 | 0,21% | - |
| 11.03.2024 | 19,44 | 19,46 | 18,96 | 19,03 | -2,16% | 400,00 |
| 08.03.2024 | 19,22 | 19,60 | 19,15 | 19,45 | 1,14% | 4.500,00 |
| 07.03.2024 | 19,21 | 19,44 | 19,03 | 19,23 | 0,21% | - |
| 06.03.2024 | 18,84 | 19,33 | 18,84 | 19,19 | 0,52% | - |
| 05.03.2024 | 18,81 | 19,26 | 18,62 | 19,09 | 1,33% | - |
| 04.03.2024 | 19,03 | 19,13 | 18,73 | 18,84 | -1,05% | - |
| 01.03.2024 | 18,72 | 19,15 | 18,72 | 19,04 | 0,26% | - |
| 29.02.2024 | 19,31 | 19,36 | 18,99 | 18,99 | -1,45% | - |
| 28.02.2024 | 19,08 | 19,45 | 19,05 | 19,27 | -0,62% | - |
| 27.02.2024 | 19,22 | 19,62 | 19,20 | 19,39 | 0,99% | - |
| 26.02.2024 | 19,19 | 19,32 | 18,96 | 19,20 | -0,05% | - |
| 23.02.2024 | 18,82 | 19,24 | 18,82 | 19,21 | 0,68% | - |
| 22.02.2024 | 18,63 | 19,33 | 18,63 | 19,08 | 2,64% | - |
| 21.02.2024 | 18,54 | 18,84 | 18,52 | 18,59 | 0,60% | - |
| 20.02.2024 | 18,62 | 18,92 | 18,43 | 18,48 | -2,17% | - |
| 19.02.2024 | 18,47 | 19,00 | 18,46 | 18,89 | 2,33% | - |
| 16.02.2024 | 18,01 | 19,71 | 17,99 | 18,46 | 2,50% | - |
| 15.02.2024 | 17,92 | 18,20 | 17,87 | 18,01 | -0,88% | - |
| 14.02.2024 | 17,59 | 18,31 | 17,59 | 18,17 | 3,41% | - |
| 13.02.2024 | 18,00 | 18,28 | 17,56 | 17,57 | -3,78% | - |
| 12.02.2024 | 18,08 | 18,47 | 18,00 | 18,26 | 1,05% | - |
| 09.02.2024 | 17,54 | 18,10 | 17,54 | 18,07 | 1,57% | - |
| 08.02.2024 | 17,98 | 18,06 | 17,60 | 17,79 | -1,06% | - |
| 07.02.2024 | 17,98 | 18,27 | 17,92 | 17,98 | -1,32% | - |
| 06.02.2024 | 17,68 | 18,30 | 17,68 | 18,22 | 1,79% | - |
| 05.02.2024 | 18,16 | 18,68 | 17,87 | 17,90 | -2,77% | - |
| 02.02.2024 | 18,54 | 18,71 | 18,01 | 18,41 | -0,65% | - |
| 01.02.2024 | 19,03 | 19,03 | 18,34 | 18,53 | -2,83% | - |
| 31.01.2024 | 19,07 | 19,24 | 18,74 | 19,07 | -0,10% | - |
| 30.01.2024 | 19,32 | 19,37 | 18,87 | 19,09 | -0,93% | - |
| 29.01.2024 | 19,33 | 19,49 | 19,13 | 19,27 | -0,31% | - |
| 26.01.2024 | 19,38 | 19,55 | 19,18 | 19,33 | -0,36% | - |
| 25.01.2024 | 19,00 | 19,69 | 19,00 | 19,40 | 0,73% | - |
| 24.01.2024 | 19,25 | 19,68 | 19,16 | 19,26 | 0,42% | - |
| 23.01.2024 | 19,78 | 19,78 | 18,92 | 19,18 | -2,79% | - |
| 22.01.2024 | 20,33 | 20,53 | 19,47 | 19,73 | -2,93% | - |
| 19.01.2024 | 21,00 | 21,60 | 20,21 | 20,33 | -4,58% | - |
| 18.01.2024 | 21,90 | 21,90 | 21,28 | 21,30 | -2,41% | - |
| 17.01.2024 | 22,28 | 22,48 | 21,50 | 21,83 | -2,13% | - |
| 16.01.2024 | 22,30 | 22,70 | 22,23 | 22,30 | -1,55% | - |
| 15.01.2024 | 22,63 | 23,35 | 22,60 | 22,65 | 0,11% | - |
| 12.01.2024 | 22,55 | 23,05 | 22,55 | 22,63 | -0,77% | - |
| 11.01.2024 | 22,85 | 22,98 | 22,70 | 22,80 | 0,00% | - |
| 10.01.2024 | 22,45 | 23,13 | 22,43 | 22,80 | 1,45% | - |
| 09.01.2024 | 22,05 | 22,78 | 22,05 | 22,48 | 0,56% | - |
| 08.01.2024 | 22,05 | 22,35 | 21,88 | 22,35 | 1,13% | - |
| 05.01.2024 | 22,30 | 22,63 | 21,85 | 22,10 | -0,67% | - |
| 04.01.2024 | 21,65 | 22,28 | 21,50 | 22,25 | 3,13% | - |
| 03.01.2024 | 20,80 | 21,60 | 20,80 | 21,58 | 2,37% | - |
| 02.01.2024 | 20,80 | 21,80 | 20,77 | 21,08 | -2,20% | - |
| 29.12.2023 | 21,60 | 21,98 | 21,30 | 21,55 | -0,23% | - |
| 28.12.2023 | 21,00 | 21,80 | 21,00 | 21,60 | 1,53% | - |
| 27.12.2023 | 20,60 | 21,58 | 20,60 | 21,28 | 2,16% | - |
| 22.12.2023 | 20,73 | 21,15 | 20,58 | 20,83 | 0,48% | - |
| 21.12.2023 | 21,00 | 21,40 | 20,48 | 20,73 | -2,70% | - |
| 20.12.2023 | 20,68 | 21,45 | 20,58 | 21,30 | 3,02% | - |
| 19.12.2023 | 19,28 | 20,73 | 19,28 | 20,68 | 7,57% | - |
| 18.12.2023 | 19,50 | 19,87 | 19,22 | 19,22 | -1,54% | - |
| 15.12.2023 | 19,06 | 19,54 | 18,85 | 19,52 | 2,57% | - |
| 14.12.2023 | 18,36 | 19,58 | 18,34 | 19,03 | 4,05% | - |
| 13.12.2023 | 18,16 | 18,46 | 17,91 | 18,29 | 0,72% | - |
| 12.12.2023 | 17,94 | 18,63 | 17,94 | 18,16 | -0,22% | - |
| 11.12.2023 | 17,53 | 18,27 | 17,51 | 18,20 | 3,70% | - |
| 08.12.2023 | 17,02 | 17,65 | 16,82 | 17,55 | 1,98% | - |
| 07.12.2023 | 16,52 | 17,32 | 16,35 | 17,21 | 5,45% | - |
| 06.12.2023 | 16,53 | 16,72 | 16,23 | 16,32 | -1,21% | - |
| 05.12.2023 | 16,55 | 16,78 | 16,38 | 16,52 | -0,12% | - |
| 04.12.2023 | 17,06 | 17,32 | 16,47 | 16,54 | -3,22% | - |
| 01.12.2023 | 15,69 | 17,11 | 15,64 | 17,09 | 9,27% | - |
| 30.11.2023 | 16,22 | 16,49 | 15,57 | 15,64 | -4,69% | - |