Agilyx ASA AGLX
OSL · Norwegen · Industriedienstleistungen
NOK 15,60-0,60 (-3,70 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 16,20 | -1,52 % | NOK 16,45 | NOK 16,50 | NOK 16,15 | 48,44K |
| 2026-09-29 | NOK 16,45 | -1,50 % | NOK 16,50 | NOK 16,65 | NOK 16,20 | 26,05K |
| 2026-09-28 | NOK 16,70 | +1,21 % | NOK 16,45 | NOK 16,70 | NOK 16,40 | 25,70K |
| 2026-09-25 | NOK 16,50 | +0,30 % | NOK 16,50 | NOK 17,00 | NOK 16,40 | 19,79K |
| 2026-09-24 | NOK 16,45 | -1,20 % | NOK 16,45 | NOK 16,85 | NOK 16,45 | 20,20K |
| 2026-09-23 | NOK 16,65 | -2,06 % | NOK 17,25 | NOK 17,25 | NOK 16,60 | 19,40K |
| 2026-09-22 | NOK 17,00 | +3,34 % | NOK 16,20 | NOK 17,30 | NOK 16,20 | 32,50K |
| 2026-09-21 | NOK 16,45 | +2,17 % | NOK 16,10 | NOK 16,45 | NOK 16,00 | 115,08K |
| 2026-09-18 | NOK 16,10 | +0,31 % | NOK 16,00 | NOK 16,10 | NOK 15,65 | 15,70K |
| 2026-09-17 | NOK 16,05 | +0,31 % | NOK 16,00 | NOK 16,25 | NOK 16,00 | 12,25K |
| 2026-09-16 | NOK 16,00 | -1,23 % | NOK 16,20 | NOK 16,20 | NOK 16,00 | 10,57K |
| 2026-09-15 | NOK 16,20 | -2,11 % | NOK 16,55 | NOK 16,55 | NOK 16,20 | 111,60K |
| 2026-09-14 | NOK 16,55 | -2,65 % | NOK 17,00 | NOK 17,05 | NOK 16,55 | 15,99K |
| 2026-09-11 | NOK 17,00 | +3,03 % | NOK 16,50 | NOK 17,50 | NOK 16,50 | 22,83K |
| 2026-09-10 | NOK 16,50 | -2,08 % | NOK 16,65 | NOK 16,85 | NOK 16,50 | 15,49K |
| 2026-09-09 | NOK 16,85 | +1,20 % | NOK 16,50 | NOK 16,85 | NOK 16,50 | 7,06K |
| 2026-09-08 | NOK 16,65 | -0,60 % | NOK 16,60 | NOK 16,95 | NOK 16,50 | 17,62K |
| 2026-09-07 | NOK 16,75 | -2,33 % | NOK 16,95 | NOK 16,95 | NOK 16,70 | 18,61K |
| 2026-09-04 | NOK 17,15 | +1,18 % | NOK 16,85 | NOK 17,15 | NOK 16,60 | 20,61K |
| 2026-09-03 | NOK 16,95 | -3,42 % | NOK 17,30 | NOK 17,30 | NOK 16,90 | 15,71K |
| 2026-09-02 | NOK 17,55 | -1,96 % | NOK 17,55 | NOK 17,55 | NOK 17,20 | 6,37K |
| 2026-09-01 | NOK 17,90 | -2,72 % | NOK 18,20 | NOK 18,20 | NOK 17,70 | 6,46K |
| 2026-08-31 | NOK 18,40 | +0,82 % | NOK 18,30 | NOK 18,75 | NOK 17,90 | 26,28K |
| 2026-08-28 | NOK 18,25 | 0,00 % | NOK 18,05 | NOK 18,25 | NOK 17,70 | 24,62K |
| 2026-08-27 | NOK 18,25 | +2,82 % | NOK 17,75 | NOK 18,30 | NOK 17,75 | 40,95K |
| 2026-08-26 | NOK 17,75 | +2,60 % | NOK 17,20 | NOK 17,95 | NOK 17,20 | 12,38K |
| 2026-08-25 | NOK 17,30 | -1,14 % | NOK 17,50 | NOK 17,50 | NOK 17,20 | 11,11K |
| 2026-08-24 | NOK 17,50 | -0,85 % | NOK 17,65 | NOK 17,75 | NOK 17,50 | 5,69K |
| 2026-08-21 | NOK 17,65 | +3,22 % | NOK 17,30 | NOK 17,85 | NOK 17,30 | 10,42K |
| 2026-08-20 | NOK 17,10 | -1,16 % | NOK 17,30 | NOK 17,30 | NOK 17,10 | 5,09K |
| 2026-08-19 | NOK 17,30 | -1,42 % | NOK 17,55 | NOK 17,55 | NOK 17,30 | 4,44K |
| 2026-08-18 | NOK 17,55 | -1,96 % | NOK 17,75 | NOK 17,75 | NOK 17,55 | 7,44K |
| 2026-08-17 | NOK 17,90 | +0,85 % | NOK 17,90 | NOK 17,95 | NOK 17,70 | 16,59K |
| 2026-08-14 | NOK 17,75 | -0,84 % | NOK 18,00 | NOK 18,00 | NOK 17,20 | 32,55K |
| 2026-08-13 | NOK 17,90 | 0,00 % | NOK 17,90 | NOK 18,10 | NOK 17,90 | 5,99K |
| 2026-08-12 | NOK 17,90 | -2,72 % | NOK 18,10 | NOK 18,20 | NOK 17,90 | 10,02K |
| 2026-08-11 | NOK 18,40 | -0,81 % | NOK 18,50 | NOK 18,50 | NOK 18,40 | 9,60K |
| 2026-08-10 | NOK 18,55 | +0,27 % | NOK 18,55 | NOK 18,70 | NOK 18,55 | 2,04K |
| 2026-08-07 | NOK 18,50 | -0,54 % | NOK 18,50 | NOK 18,75 | NOK 18,45 | 7,46K |
| 2026-08-06 | NOK 18,60 | -2,87 % | NOK 19,30 | NOK 19,30 | NOK 18,50 | 35,55K |
| 2026-08-05 | NOK 19,15 | +0,79 % | NOK 19,05 | NOK 19,25 | NOK 19,05 | 1,90K |
| 2026-08-04 | NOK 19,00 | 0,00 % | NOK 19,05 | NOK 19,05 | NOK 19,00 | 6,12K |
| 2026-08-03 | NOK 19,00 | -0,52 % | NOK 19,20 | NOK 19,20 | NOK 18,80 | 15,16K |
| 2026-07-31 | NOK 19,10 | 0,00 % | NOK 18,90 | NOK 19,30 | NOK 18,90 | 23,59K |
| 2026-07-30 | NOK 19,10 | -0,52 % | NOK 19,30 | NOK 19,35 | NOK 19,10 | 13,19K |
| 2026-07-29 | NOK 19,20 | +1,86 % | NOK 18,90 | NOK 19,20 | NOK 18,90 | 12,15K |
| 2026-07-28 | NOK 18,85 | +0,80 % | NOK 18,70 | NOK 19,10 | NOK 18,55 | 14,77K |
| 2026-07-27 | NOK 18,70 | +0,54 % | NOK 18,60 | NOK 18,70 | NOK 18,50 | 3,00K |
| 2026-07-24 | NOK 18,60 | +1,09 % | NOK 18,50 | NOK 18,60 | NOK 18,50 | 5,01K |
| 2026-07-23 | NOK 18,40 | +1,94 % | NOK 18,00 | NOK 18,55 | NOK 18,00 | 10,76K |
| 2026-07-22 | NOK 18,05 | -2,43 % | NOK 18,30 | NOK 18,30 | NOK 18,05 | 3,81K |
| 2026-07-21 | NOK 18,50 | +1,65 % | NOK 18,20 | NOK 18,50 | NOK 18,15 | 13,84K |
| 2026-07-20 | NOK 18,20 | +7,69 % | NOK 17,00 | NOK 18,45 | NOK 17,00 | 35,96K |
| 2026-07-17 | NOK 16,90 | +2,42 % | NOK 16,40 | NOK 17,10 | NOK 16,30 | 40,52K |
| 2026-07-16 | NOK 16,50 | +0,92 % | NOK 16,50 | NOK 16,55 | NOK 15,85 | 68,77K |
| 2026-07-15 | NOK 16,35 | -5,22 % | NOK 17,00 | NOK 17,00 | NOK 16,00 | 72,86K |
| 2026-07-14 | NOK 17,25 | -4,17 % | NOK 17,80 | NOK 17,85 | NOK 16,95 | 49,54K |
| 2026-07-13 | NOK 18,00 | -2,44 % | NOK 18,65 | NOK 18,65 | NOK 17,60 | 39,04K |
| 2026-07-10 | NOK 18,45 | -4,40 % | NOK 19,05 | NOK 19,05 | NOK 18,45 | 39,28K |
| 2026-07-09 | NOK 19,30 | -1,03 % | NOK 19,50 | NOK 19,50 | NOK 18,45 | 66,23K |
| 2026-07-08 | NOK 19,50 | -5,80 % | NOK 20,40 | NOK 20,40 | NOK 18,95 | 45,52K |
| 2026-07-07 | NOK 20,70 | -1,90 % | NOK 20,80 | NOK 21,00 | NOK 20,20 | 38,04K |
| 2026-07-06 | NOK 21,10 | -2,76 % | NOK 21,20 | NOK 21,30 | NOK 20,80 | 44,29K |
| 2026-07-03 | NOK 21,70 | +3,33 % | NOK 20,80 | NOK 21,70 | NOK 20,80 | 15,18K |
| 2026-07-02 | NOK 21,00 | -4,55 % | NOK 21,80 | NOK 21,80 | NOK 20,90 | 34,00K |
| 2026-07-01 | NOK 22,00 | -1,79 % | NOK 22,20 | NOK 22,20 | NOK 21,50 | 32,58K |
| 2026-06-30 | NOK 22,40 | +0,45 % | NOK 22,00 | NOK 22,40 | NOK 22,00 | 71,71K |
| 2026-06-29 | NOK 22,30 | 0,00 % | NOK 22,10 | NOK 22,30 | NOK 21,80 | 74,25K |
| 2026-06-26 | NOK 22,30 | +2,29 % | NOK 21,60 | NOK 22,30 | NOK 21,60 | 18,33K |
| 2026-06-25 | NOK 21,80 | +1,40 % | NOK 21,20 | NOK 22,10 | NOK 21,20 | 76,36K |
| 2026-06-24 | NOK 21,50 | -0,46 % | NOK 21,50 | NOK 21,80 | NOK 21,00 | 65,25K |
| 2026-06-23 | NOK 21,60 | +0,47 % | NOK 21,00 | NOK 21,70 | NOK 20,80 | 36,20K |
| 2026-06-22 | NOK 21,50 | +0,94 % | NOK 21,30 | NOK 21,50 | NOK 21,30 | 4,45K |
| 2026-06-19 | NOK 21,30 | +0,47 % | NOK 20,80 | NOK 21,30 | NOK 20,70 | 20,86K |
| 2026-06-18 | NOK 21,20 | +0,47 % | NOK 21,00 | NOK 21,20 | NOK 20,80 | 15,82K |
| 2026-06-17 | NOK 21,10 | +0,96 % | NOK 20,90 | NOK 21,40 | NOK 20,50 | 22,84K |
| 2026-06-16 | NOK 20,90 | -2,34 % | NOK 21,00 | NOK 21,20 | NOK 20,90 | 2,12K |
| 2026-06-15 | NOK 21,40 | -0,47 % | NOK 21,50 | NOK 21,80 | NOK 21,00 | 46,07K |
| 2026-06-12 | NOK 21,50 | -0,92 % | NOK 21,70 | NOK 22,40 | NOK 21,20 | 41,57K |
| 2026-06-11 | NOK 21,70 | -0,46 % | NOK 22,00 | NOK 22,20 | NOK 21,60 | 34,91K |
| 2026-06-10 | NOK 21,80 | -1,36 % | NOK 22,20 | NOK 22,20 | NOK 21,70 | 6,77K |
| 2026-06-09 | NOK 22,10 | +0,45 % | NOK 21,80 | NOK 23,20 | NOK 21,30 | 194,08K |
| 2026-06-08 | NOK 22,00 | -0,90 % | NOK 22,10 | NOK 22,40 | NOK 21,60 | 22,85K |
| 2026-06-05 | NOK 22,20 | +0,91 % | NOK 21,70 | NOK 22,20 | NOK 21,70 | 6,44K |
| 2026-06-04 | NOK 22,00 | +1,85 % | NOK 21,70 | NOK 22,00 | NOK 20,80 | 33,46K |
| 2026-06-03 | NOK 21,60 | -1,82 % | NOK 21,80 | NOK 22,10 | NOK 21,50 | 6,82K |
| 2026-06-02 | NOK 22,00 | -1,35 % | NOK 22,10 | NOK 22,10 | NOK 21,50 | 25,40K |
| 2026-06-01 | NOK 22,30 | -0,89 % | NOK 22,50 | NOK 22,90 | NOK 21,80 | 33,11K |
| 2026-05-29 | NOK 22,50 | 0,00 % | NOK 22,30 | NOK 22,60 | NOK 21,80 | 45,27K |
| 2026-05-28 | NOK 22,50 | 0,00 % | NOK 22,30 | NOK 22,50 | NOK 21,50 | 79,35K |