2,168€
5,73%
Echtzeit-Aktienkurs Belships ASA
Bid:
Ask:
Aktienkurse zur Belships ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,12 | 2,16 | 2,07 | 2,15 | 4,63% | - |
| 30.04.2024 | 2,02 | 2,05 | 2,02 | 2,05 | 2,24% | - |
| 29.04.2024 | 2,10 | 2,10 | 2,01 | 2,01 | -0,50% | - |
| 26.04.2024 | 1,93 | 2,02 | 1,93 | 2,02 | 8,22% | - |
| 25.04.2024 | 1,83 | 1,86 | 1,83 | 1,86 | 3,67% | - |
| 24.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,01% | - |
| 23.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 22.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,83% | - |
| 19.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,68% | - |
| 18.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,92% | - |
| 17.04.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 0,00% | - |
| 16.04.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -3,01% | - |
| 15.04.2024 | 1,79 | 1,80 | 1,79 | 1,80 | -0,55% | - |
| 12.04.2024 | 1,75 | 1,81 | 1,75 | 1,81 | 6,99% | - |
| 11.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 10.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,35% | - |
| 09.04.2024 | 1,76 | 1,76 | 1,70 | 1,70 | -3,62% | - |
| 08.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,89% | - |
| 05.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,88% | - |
| 04.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 03.04.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 1,25% | - |
| 02.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,20% | - |
| 28.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,69% | - |
| 27.03.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -0,34% | 1.200,00 |
| 26.03.2024 | 1,74 | 1,75 | 1,74 | 1,75 | -0,11% | - |
| 25.03.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -2,24% | - |
| 22.03.2024 | 1,72 | 1,79 | 1,72 | 1,79 | 3,95% | - |
| 21.03.2024 | 1,70 | 1,72 | 1,70 | 1,72 | -0,46% | - |
| 20.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,92% | - |
| 19.03.2024 | 1,72 | 1,74 | 1,72 | 1,74 | 0,11% | - |
| 18.03.2024 | 1,73 | 1,74 | 1,73 | 1,74 | -0,57% | - |
| 15.03.2024 | 1,75 | 1,75 | 1,74 | 1,75 | -0,57% | - |
| 14.03.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -2,11% | 1.000,00 |
| 13.03.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 3,57% | - |
| 12.03.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,80% | - |
| 11.03.2024 | 1,76 | 1,76 | 1,75 | 1,75 | 0,23% | - |
| 08.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,24% | - |
| 07.03.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 1,03% | 313,00 |
| 06.03.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -2,12% | - |
| 05.03.2024 | 1,78 | 1,79 | 1,78 | 1,79 | -1,76% | - |
| 04.03.2024 | 1,83 | 1,85 | 1,82 | 1,82 | 1,22% | - |
| 01.03.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 1,01% | - |
| 29.02.2024 | 1,79 | 1,79 | 1,78 | 1,78 | -1,22% | - |
| 28.02.2024 | 1,77 | 1,81 | 1,77 | 1,80 | 2,04% | - |
| 27.02.2024 | 1,76 | 1,77 | 1,76 | 1,77 | -2,75% | - |
| 26.02.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -5,21% | - |
| 23.02.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 2,24% | - |
| 22.02.2024 | 1,98 | 1,98 | 1,88 | 1,88 | -5,73% | - |
| 21.02.2024 | 1,96 | 1,99 | 1,96 | 1,99 | -0,50% | - |
| 20.02.2024 | 2,01 | 2,07 | 2,00 | 2,00 | 4,17% | 10.000,00 |
| 19.02.2024 | 1,85 | 1,92 | 1,85 | 1,92 | 10,85% | 6.000,00 |
| 16.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -2,70% | - |
| 15.02.2024 | 1,84 | 1,84 | 1,78 | 1,78 | -3,99% | - |
| 14.02.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 1,64% | - |
| 13.02.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -2,67% | - |
| 12.02.2024 | 1,80 | 1,87 | 1,80 | 1,87 | 0,21% | - |
| 09.02.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 0,21% | - |
| 08.02.2024 | 1,81 | 1,87 | 1,81 | 1,87 | 1,08% | - |
| 07.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 06.02.2024 | 1,79 | 1,85 | 1,79 | 1,85 | 0,44% | - |
| 05.02.2024 | 1,83 | 1,84 | 1,83 | 1,84 | 2,68% | - |
| 02.02.2024 | 1,83 | 1,83 | 1,79 | 1,79 | -5,19% | 861,00 |
| 01.02.2024 | 1,89 | 1,90 | 1,89 | 1,89 | -0,32% | - |
| 31.01.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 1,94% | - |
| 30.01.2024 | 1,85 | 1,86 | 1,84 | 1,86 | -2,11% | - |
| 29.01.2024 | 1,93 | 1,93 | 1,90 | 1,90 | 0,96% | - |
| 26.01.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 1,40% | 1.000,00 |
| 25.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,87% | - |
| 24.01.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 4,31% | - |
| 23.01.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -2,11% | - |
| 22.01.2024 | 1,81 | 1,81 | 1,80 | 1,80 | 0,56% | - |
| 19.01.2024 | 1,74 | 1,81 | 1,74 | 1,79 | 1,70% | - |
| 18.01.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 1,15% | - |
| 17.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,28% | - |
| 16.01.2024 | 1,70 | 1,72 | 1,70 | 1,72 | 0,70% | - |
| 15.01.2024 | 1,72 | 1,72 | 1,70 | 1,71 | 4,79% | - |
| 12.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -3,33% | - |
| 11.01.2024 | 1,60 | 1,68 | 1,60 | 1,68 | 2,43% | - |
| 10.01.2024 | 1,59 | 1,64 | 1,59 | 1,64 | 1,48% | - |
| 09.01.2024 | 1,60 | 1,62 | 1,60 | 1,62 | -0,86% | - |
| 08.01.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -3,54% | 1.000,00 |
| 05.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,20% | - |
| 04.01.2024 | 1,63 | 1,75 | 1,63 | 1,75 | 8,43% | 5.000,00 |
| 03.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,10% | - |
| 02.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,82% | - |
| 29.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | -1,13% | - |
| 28.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -1,12% | - |
| 27.12.2023 | 1,62 | 1,62 | 1,61 | 1,61 | -0,50% | 640,00 |
| 22.12.2023 | 1,58 | 1,62 | 1,58 | 1,62 | 1,25% | 10,00 |
| 21.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -1,36% | - |
| 20.12.2023 | 1,61 | 1,62 | 1,61 | 1,62 | -0,98% | - |
| 19.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 2,25% | - |
| 18.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | -0,99% | - |
| 15.12.2023 | 1,57 | 1,61 | 1,57 | 1,61 | 4,40% | - |
| 14.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 1,05% | - |
| 13.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -0,26% | - |
| 12.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -1,54% | - |
| 11.12.2023 | 1,55 | 1,56 | 1,55 | 1,56 | -0,26% | - |
| 08.12.2023 | 1,57 | 1,57 | 1,56 | 1,56 | -0,51% | - |
| 07.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |