21,350€
Echtzeit-Aktienkurs Bonheur ASA
Bid:
Ask:
Aktienkurse zur Bonheur ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,35 | 21,43 | 21,30 | 21,35 | 0,00% | - |
| 16.05.2024 | 21,43 | 21,63 | 21,25 | 21,35 | -0,35% | - |
| 15.05.2024 | 21,48 | 21,78 | 21,23 | 21,43 | -0,23% | - |
| 14.05.2024 | 21,23 | 21,75 | 21,00 | 21,48 | 1,18% | - |
| 13.05.2024 | 20,93 | 21,28 | 20,70 | 21,23 | 1,43% | - |
| 10.05.2024 | 20,95 | 21,23 | 20,78 | 20,93 | -0,12% | - |
| 09.05.2024 | 20,93 | 21,05 | 20,78 | 20,95 | 0,12% | - |
| 08.05.2024 | 20,68 | 21,10 | 20,33 | 20,93 | 1,21% | - |
| 07.05.2024 | 20,11 | 20,90 | 20,04 | 20,68 | 2,81% | - |
| 06.05.2024 | 20,06 | 20,40 | 19,72 | 20,11 | 0,27% | - |
| 03.05.2024 | 21,73 | 21,85 | 19,43 | 20,06 | -7,90% | - |
| 02.05.2024 | 21,28 | 21,78 | 20,95 | 21,78 | 2,35% | - |
| 30.04.2024 | 21,25 | 21,35 | 21,00 | 21,28 | 0,12% | - |
| 29.04.2024 | 21,13 | 21,38 | 20,98 | 21,25 | 0,59% | - |
| 26.04.2024 | 21,25 | 21,38 | 21,08 | 21,13 | -0,82% | - |
| 25.04.2024 | 21,30 | 21,45 | 21,15 | 21,30 | 0,12% | - |
| 24.04.2024 | 21,18 | 21,48 | 20,95 | 21,28 | 0,47% | - |
| 23.04.2024 | 20,43 | 21,20 | 20,35 | 21,18 | 3,67% | - |
| 22.04.2024 | 20,38 | 20,60 | 20,12 | 20,43 | 0,49% | - |
| 19.04.2024 | 20,33 | 20,43 | 19,97 | 20,33 | 0,00% | - |
| 18.04.2024 | 19,92 | 20,53 | 19,92 | 20,33 | 2,03% | - |
| 17.04.2024 | 21,10 | 21,18 | 19,82 | 19,92 | -5,59% | - |
| 16.04.2024 | 21,33 | 21,43 | 20,63 | 21,10 | -1,06% | - |
| 15.04.2024 | 21,83 | 21,90 | 21,18 | 21,33 | -2,18% | - |
| 12.04.2024 | 21,60 | 22,05 | 21,60 | 21,80 | 0,93% | - |
| 11.04.2024 | 22,08 | 22,15 | 21,50 | 21,60 | -2,04% | - |
| 10.04.2024 | 22,13 | 22,28 | 21,88 | 22,05 | -0,23% | - |
| 09.04.2024 | 21,93 | 22,20 | 21,75 | 22,10 | 0,80% | - |
| 08.04.2024 | 21,60 | 22,05 | 21,55 | 21,93 | 1,50% | - |
| 05.04.2024 | 21,23 | 21,70 | 20,90 | 21,60 | 1,89% | - |
| 04.04.2024 | 20,98 | 21,30 | 20,88 | 21,20 | 1,07% | - |
| 03.04.2024 | 20,85 | 21,03 | 20,58 | 20,98 | 0,60% | - |
| 02.04.2024 | 20,43 | 20,88 | 20,35 | 20,85 | 2,08% | - |
| 28.03.2024 | 20,55 | 20,55 | 19,97 | 20,43 | -0,61% | - |
| 27.03.2024 | 20,50 | 20,65 | 20,02 | 20,55 | 0,24% | - |
| 26.03.2024 | 20,28 | 20,70 | 20,24 | 20,50 | 1,11% | 50,00 |
| 25.03.2024 | 19,72 | 20,38 | 19,70 | 20,28 | 2,81% | - |
| 22.03.2024 | 19,51 | 19,94 | 19,38 | 19,72 | 1,08% | - |
| 21.03.2024 | 19,64 | 19,88 | 19,41 | 19,51 | -0,66% | - |
| 20.03.2024 | 19,22 | 19,89 | 19,21 | 19,64 | 2,19% | - |
| 19.03.2024 | 18,95 | 19,33 | 18,90 | 19,22 | 1,42% | - |
| 18.03.2024 | 19,10 | 19,18 | 18,90 | 18,95 | -0,73% | - |
| 15.03.2024 | 19,03 | 19,25 | 18,86 | 19,09 | 0,32% | - |
| 14.03.2024 | 19,26 | 19,35 | 19,03 | 19,03 | -1,19% | - |
| 13.03.2024 | 19,06 | 19,35 | 18,96 | 19,26 | 1,05% | - |
| 12.03.2024 | 19,08 | 19,26 | 18,98 | 19,06 | -0,10% | - |
| 11.03.2024 | 19,40 | 19,40 | 18,93 | 19,08 | -1,65% | - |
| 08.03.2024 | 19,29 | 19,61 | 19,24 | 19,40 | 0,57% | - |
| 07.03.2024 | 19,21 | 19,40 | 19,04 | 19,29 | 0,42% | - |
| 06.03.2024 | 19,14 | 19,33 | 19,06 | 19,21 | 0,37% | - |
| 05.03.2024 | 18,90 | 19,26 | 18,76 | 19,14 | 1,32% | - |
| 04.03.2024 | 19,06 | 19,10 | 18,73 | 18,89 | -0,79% | - |
| 01.03.2024 | 19,01 | 19,13 | 18,77 | 19,04 | 0,26% | - |
| 29.02.2024 | 19,29 | 19,35 | 18,98 | 18,99 | -1,45% | - |
| 28.02.2024 | 19,34 | 19,38 | 19,04 | 19,27 | -0,46% | - |
| 27.02.2024 | 19,22 | 19,63 | 19,22 | 19,36 | 0,62% | - |
| 26.02.2024 | 19,21 | 19,32 | 18,92 | 19,24 | 0,16% | - |
| 23.02.2024 | 19,09 | 19,25 | 18,99 | 19,21 | 0,63% | - |
| 22.02.2024 | 18,61 | 19,33 | 18,61 | 19,09 | 2,58% | - |
| 21.02.2024 | 18,71 | 18,85 | 18,49 | 18,61 | -0,53% | - |
| 20.02.2024 | 18,86 | 18,89 | 18,43 | 18,71 | -0,90% | - |
| 19.02.2024 | 18,45 | 19,00 | 18,45 | 18,88 | 2,33% | - |
| 16.02.2024 | 18,21 | 19,07 | 17,99 | 18,45 | 1,26% | - |
| 15.02.2024 | 18,12 | 18,43 | 17,86 | 18,22 | 0,50% | - |
| 14.02.2024 | 17,57 | 18,30 | 17,57 | 18,13 | 3,30% | - |
| 13.02.2024 | 18,26 | 18,29 | 17,55 | 17,55 | -3,89% | - |
| 12.02.2024 | 18,04 | 18,48 | 18,00 | 18,26 | 1,22% | - |
| 09.02.2024 | 17,76 | 18,09 | 17,71 | 18,04 | 1,58% | - |
| 08.02.2024 | 17,97 | 17,99 | 17,59 | 17,76 | -1,17% | - |
| 07.02.2024 | 18,25 | 18,28 | 17,92 | 17,97 | -1,53% | - |
| 06.02.2024 | 17,91 | 18,31 | 17,73 | 18,25 | 1,90% | - |
| 05.02.2024 | 18,36 | 18,62 | 17,90 | 17,91 | -2,34% | - |
| 02.02.2024 | 18,50 | 18,71 | 18,00 | 18,34 | -1,03% | - |
| 01.02.2024 | 19,02 | 19,05 | 18,38 | 18,53 | -2,58% | - |
| 31.01.2024 | 19,07 | 19,24 | 18,74 | 19,02 | -0,26% | - |
| 30.01.2024 | 19,28 | 19,37 | 18,86 | 19,07 | -1,09% | - |
| 29.01.2024 | 19,34 | 19,39 | 19,12 | 19,28 | -0,41% | 91,00 |
| 26.01.2024 | 19,39 | 19,53 | 19,17 | 19,36 | -0,15% | - |
| 25.01.2024 | 19,27 | 19,70 | 19,25 | 19,39 | 0,52% | - |
| 24.01.2024 | 19,26 | 19,68 | 19,21 | 19,29 | 0,42% | - |
| 23.01.2024 | 19,67 | 19,77 | 18,92 | 19,21 | -2,29% | - |
| 22.01.2024 | 20,40 | 20,40 | 19,47 | 19,66 | -3,39% | - |
| 19.01.2024 | 21,35 | 21,43 | 20,18 | 20,35 | -4,68% | - |
| 18.01.2024 | 21,80 | 21,85 | 21,35 | 21,35 | -2,06% | 50,00 |
| 17.01.2024 | 22,20 | 22,25 | 21,48 | 21,80 | -2,13% | - |
| 16.01.2024 | 22,60 | 22,65 | 22,25 | 22,28 | -1,66% | - |
| 15.01.2024 | 22,73 | 23,13 | 22,65 | 22,65 | -0,11% | - |
| 12.01.2024 | 22,85 | 23,08 | 22,65 | 22,68 | -0,77% | - |
| 11.01.2024 | 22,80 | 22,98 | 22,70 | 22,85 | 0,44% | - |
| 10.01.2024 | 22,45 | 23,15 | 22,45 | 22,75 | 1,11% | - |
| 09.01.2024 | 22,30 | 22,80 | 22,08 | 22,50 | 0,90% | - |
| 08.01.2024 | 22,15 | 22,35 | 21,88 | 22,30 | 0,68% | - |
| 05.01.2024 | 22,25 | 22,63 | 21,85 | 22,15 | -0,45% | - |
| 04.01.2024 | 21,53 | 22,30 | 21,50 | 22,25 | 3,37% | - |
| 03.01.2024 | 21,10 | 21,60 | 21,08 | 21,53 | 2,01% | - |
| 02.01.2024 | 21,55 | 21,85 | 21,03 | 21,10 | -1,86% | - |
| 29.12.2023 | 21,60 | 21,98 | 21,35 | 21,50 | -0,46% | - |
| 28.12.2023 | 21,28 | 21,65 | 21,28 | 21,60 | 1,65% | - |
| 27.12.2023 | 20,88 | 21,60 | 20,88 | 21,25 | 2,04% | - |
| 22.12.2023 | 20,75 | 21,10 | 20,60 | 20,83 | 0,36% | - |