86,177NOK
1,04%
Echtzeit-Aktienkurs AUSTEVOLL SEAFOOD NK 0,5
Bid:
Ask:
Aktienkurse zur AUSTEVOLL SEAFOOD NK 0,5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 85,67 | 86,38 | 84,92 | 86,11 | 0,96% | - |
| 25.04.2024 | 84,24 | 85,72 | 83,97 | 85,29 | 1,36% | - |
| 24.04.2024 | 83,88 | 84,44 | 82,78 | 84,14 | 0,53% | - |
| 23.04.2024 | 83,85 | 84,20 | 83,23 | 83,70 | 0,22% | - |
| 22.04.2024 | 84,03 | 84,32 | 83,29 | 83,51 | 0,55% | - |
| 19.04.2024 | 82,70 | 83,28 | 81,71 | 83,05 | -0,14% | - |
| 18.04.2024 | 81,57 | 83,67 | 80,34 | 83,17 | 2,26% | - |
| 17.04.2024 | 81,17 | 82,72 | 81,17 | 81,33 | -1,07% | - |
| 16.04.2024 | 80,49 | 82,50 | 80,49 | 82,21 | 0,82% | - |
| 15.04.2024 | 84,59 | 84,59 | 81,54 | 81,54 | -2,81% | - |
| 12.04.2024 | 84,98 | 84,98 | 83,67 | 83,90 | -0,63% | - |
| 11.04.2024 | 85,21 | 85,28 | 83,84 | 84,43 | -0,72% | - |
| 10.04.2024 | 85,37 | 85,37 | 84,22 | 85,04 | 0,39% | - |
| 09.04.2024 | 84,49 | 84,92 | 84,08 | 84,71 | -0,04% | - |
| 08.04.2024 | 83,47 | 85,17 | 83,44 | 84,75 | 1,48% | - |
| 05.04.2024 | 82,73 | 83,65 | 82,73 | 83,51 | -0,20% | - |
| 04.04.2024 | 82,96 | 83,78 | 82,04 | 83,68 | 0,68% | - |
| 03.04.2024 | 84,56 | 84,56 | 82,96 | 83,11 | -1,58% | - |
| 02.04.2024 | 85,98 | 85,98 | 84,04 | 84,45 | -2,51% | - |
| 28.03.2024 | 85,02 | 86,72 | 85,02 | 86,62 | 1,59% | - |
| 27.03.2024 | 84,07 | 85,44 | 84,07 | 85,26 | 1,46% | - |
| 26.03.2024 | 84,03 | 84,42 | 83,69 | 84,04 | -0,15% | - |
| 25.03.2024 | 85,22 | 85,22 | 83,53 | 84,16 | -1,38% | - |
| 22.03.2024 | 83,79 | 85,36 | 83,66 | 85,34 | 1,43% | - |
| 21.03.2024 | 84,97 | 84,97 | 83,21 | 84,13 | -0,16% | - |
| 20.03.2024 | 83,85 | 84,34 | 83,36 | 84,27 | 0,35% | - |
| 19.03.2024 | 82,68 | 83,99 | 82,46 | 83,98 | 1,33% | - |
| 18.03.2024 | 82,39 | 84,32 | 82,26 | 82,88 | 0,55% | - |
| 15.03.2024 | 80,24 | 82,72 | 79,85 | 82,42 | 2,96% | - |
| 14.03.2024 | 79,49 | 80,71 | 79,11 | 80,05 | 0,85% | - |
| 13.03.2024 | 79,42 | 79,62 | 79,06 | 79,38 | -0,08% | - |
| 12.03.2024 | 80,14 | 80,33 | 79,17 | 79,45 | -1,17% | - |
| 11.03.2024 | 80,50 | 81,00 | 79,40 | 80,38 | -1,27% | - |
| 08.03.2024 | 80,22 | 81,59 | 80,01 | 81,42 | 1,33% | - |
| 07.03.2024 | 79,88 | 80,69 | 79,61 | 80,35 | 0,15% | - |
| 06.03.2024 | 80,49 | 80,80 | 79,87 | 80,23 | -0,27% | - |
| 05.03.2024 | 80,50 | 81,38 | 80,22 | 80,44 | -0,42% | - |
| 04.03.2024 | 80,79 | 81,48 | 80,20 | 80,78 | 0,06% | - |
| 01.03.2024 | 80,98 | 81,26 | 79,75 | 80,73 | 0,15% | - |
| 29.02.2024 | 78,54 | 81,45 | 77,59 | 80,61 | 2,38% | - |
| 28.02.2024 | 74,44 | 81,15 | 74,44 | 78,74 | 8,51% | - |
| 27.02.2024 | 72,77 | 73,10 | 72,21 | 72,56 | -0,54% | - |
| 26.02.2024 | 74,03 | 74,42 | 72,95 | 72,96 | -1,75% | - |
| 23.02.2024 | 74,89 | 74,89 | 73,67 | 74,26 | -0,81% | - |
| 22.02.2024 | 75,53 | 75,64 | 74,47 | 74,86 | -0,39% | - |
| 21.02.2024 | 74,46 | 75,17 | 73,80 | 75,16 | 1,07% | - |
| 20.02.2024 | 74,29 | 74,67 | 73,97 | 74,36 | -0,56% | - |
| 19.02.2024 | 74,75 | 75,50 | 74,19 | 74,78 | -0,49% | - |
| 16.02.2024 | 75,37 | 75,41 | 75,07 | 75,15 | 0,89% | - |
| 15.02.2024 | 74,28 | 74,75 | 73,55 | 74,49 | 0,73% | - |
| 14.02.2024 | 74,42 | 75,19 | 73,87 | 73,95 | -1,03% | - |
| 13.02.2024 | 74,61 | 74,89 | 73,95 | 74,71 | -0,27% | - |
| 12.02.2024 | 76,50 | 76,51 | 74,77 | 74,91 | -1,87% | - |
| 09.02.2024 | 76,67 | 76,77 | 75,40 | 76,34 | -0,18% | - |
| 08.02.2024 | 77,90 | 77,92 | 76,36 | 76,48 | -1,56% | - |
| 07.02.2024 | 79,43 | 79,54 | 77,57 | 77,69 | -2,20% | - |
| 06.02.2024 | 77,81 | 79,68 | 77,61 | 79,43 | 2,57% | - |
| 05.02.2024 | 76,91 | 78,28 | 76,79 | 77,44 | 0,69% | - |
| 02.02.2024 | 76,89 | 78,01 | 76,30 | 76,91 | 1,14% | - |
| 01.02.2024 | 76,00 | 76,85 | 76,00 | 76,04 | -0,03% | - |
| 31.01.2024 | 76,18 | 76,92 | 75,77 | 76,06 | -0,17% | - |
| 30.01.2024 | 76,64 | 77,37 | 76,07 | 76,19 | -0,30% | - |
| 29.01.2024 | 75,85 | 77,08 | 75,76 | 76,42 | 0,65% | - |
| 26.01.2024 | 76,20 | 76,71 | 75,03 | 75,93 | -0,59% | - |
| 25.01.2024 | 80,32 | 80,32 | 74,89 | 76,38 | -4,97% | - |
| 24.01.2024 | 79,37 | 80,40 | 78,47 | 80,38 | 1,95% | - |
| 23.01.2024 | 80,42 | 80,42 | 78,63 | 78,84 | -1,72% | - |
| 22.01.2024 | 81,74 | 81,74 | 80,09 | 80,22 | -1,16% | - |
| 19.01.2024 | 81,40 | 82,10 | 80,95 | 81,16 | 0,55% | - |
| 18.01.2024 | 80,62 | 81,98 | 80,56 | 80,71 | 0,13% | - |
| 17.01.2024 | 80,53 | 81,18 | 80,30 | 80,61 | -1,22% | - |
| 16.01.2024 | 80,49 | 81,68 | 79,97 | 81,60 | 1,90% | - |
| 15.01.2024 | 82,14 | 82,14 | 79,67 | 80,08 | -1,99% | - |
| 12.01.2024 | 79,73 | 82,00 | 79,73 | 81,70 | 2,92% | - |
| 11.01.2024 | 81,34 | 81,45 | 78,71 | 79,38 | -1,76% | - |
| 10.01.2024 | 79,72 | 80,80 | 78,73 | 80,80 | 1,35% | - |
| 09.01.2024 | 78,75 | 79,97 | 78,35 | 79,73 | 1,70% | - |
| 08.01.2024 | 79,04 | 79,04 | 76,42 | 78,39 | -1,17% | - |
| 05.01.2024 | 77,90 | 79,35 | 76,76 | 79,33 | 2,22% | - |
| 04.01.2024 | 75,79 | 77,70 | 75,79 | 77,60 | 2,45% | - |
| 03.01.2024 | 73,66 | 75,78 | 73,66 | 75,75 | 2,57% | - |
| 02.01.2024 | 74,01 | 75,35 | 73,68 | 73,85 | 0,08% | - |
| 29.12.2023 | 72,63 | 73,79 | 72,56 | 73,79 | 1,79% | - |
| 28.12.2023 | 72,74 | 72,76 | 71,66 | 72,49 | 0,09% | - |
| 27.12.2023 | 70,85 | 72,88 | 70,85 | 72,43 | 1,71% | - |
| 22.12.2023 | 70,58 | 71,42 | 70,44 | 71,21 | 0,76% | - |
| 21.12.2023 | 71,60 | 71,89 | 70,61 | 70,67 | -1,29% | - |
| 20.12.2023 | 71,91 | 72,08 | 70,76 | 71,60 | -0,31% | - |
| 19.12.2023 | 71,27 | 73,20 | 71,25 | 71,82 | 1,10% | - |
| 18.12.2023 | 71,62 | 71,62 | 70,94 | 71,04 | -1,14% | - |
| 15.12.2023 | 72,43 | 72,47 | 71,18 | 71,86 | -0,26% | - |
| 14.12.2023 | 69,70 | 72,34 | 69,70 | 72,05 | 3,32% | - |
| 13.12.2023 | 70,52 | 70,52 | 69,45 | 69,73 | -1,42% | - |
| 12.12.2023 | 71,31 | 71,81 | 70,50 | 70,73 | -1,08% | - |
| 11.12.2023 | 70,65 | 71,64 | 70,60 | 71,51 | 0,45% | - |
| 08.12.2023 | 73,31 | 73,31 | 70,84 | 71,19 | -2,19% | - |
| 07.12.2023 | 72,37 | 72,79 | 71,64 | 72,78 | -0,09% | - |
| 06.12.2023 | 74,24 | 74,40 | 72,65 | 72,85 | -1,75% | - |
| 05.12.2023 | 73,43 | 74,34 | 73,33 | 74,14 | 0,77% | - |
| 04.12.2023 | 73,90 | 74,83 | 73,50 | 73,58 | -0,39% | - |