B2 Impact ASA B2I
OSL · Norwegen · Kommerzielle Dienstleistungen
NOK 23,75-0,40 (-1,66 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 23,75 | -1,66 % | NOK 24,10 | NOK 24,10 | NOK 23,70 | 712,85K |
| 2026-09-30 | NOK 24,15 | +0,21 % | NOK 24,20 | NOK 24,35 | NOK 24,00 | 780,56K |
| 2026-09-29 | NOK 24,10 | -2,23 % | NOK 24,55 | NOK 24,55 | NOK 24,05 | 611,30K |
| 2026-09-28 | NOK 24,65 | +1,65 % | NOK 24,50 | NOK 24,65 | NOK 24,30 | 579,10K |
| 2026-09-25 | NOK 24,25 | -1,22 % | NOK 24,70 | NOK 24,70 | NOK 24,00 | 629,54K |
| 2026-09-24 | NOK 24,55 | -1,41 % | NOK 24,85 | NOK 24,90 | NOK 24,45 | 568,39K |
| 2026-09-23 | NOK 24,90 | +1,01 % | NOK 24,60 | NOK 25,15 | NOK 24,55 | 1,50M |
| 2026-09-22 | NOK 24,65 | +1,02 % | NOK 24,40 | NOK 24,80 | NOK 24,05 | 1,41M |
| 2026-09-21 | NOK 24,40 | -0,41 % | NOK 24,60 | NOK 24,60 | NOK 24,15 | 1,05M |
| 2026-09-18 | NOK 24,50 | +2,51 % | NOK 23,70 | NOK 24,50 | NOK 23,65 | 3,63M |
| 2026-09-17 | NOK 23,90 | +3,24 % | NOK 23,35 | NOK 24,00 | NOK 23,25 | 3,02M |
| 2026-09-16 | NOK 23,15 | -10,79 % | NOK 23,35 | NOK 23,70 | NOK 23,10 | 34,20M |
| 2026-09-15 | NOK 25,95 | +2,77 % | NOK 25,20 | NOK 25,95 | NOK 25,10 | 338,30K |
| 2026-09-14 | NOK 25,25 | -2,32 % | NOK 26,20 | NOK 26,20 | NOK 25,20 | 393,94K |
| 2026-09-11 | NOK 25,85 | -1,34 % | NOK 26,20 | NOK 26,30 | NOK 25,80 | 281,16K |
| 2026-09-10 | NOK 26,20 | +1,95 % | NOK 25,90 | NOK 26,40 | NOK 25,75 | 329,70K |
| 2026-09-09 | NOK 25,70 | -0,19 % | NOK 25,80 | NOK 25,90 | NOK 25,55 | 324,80K |
| 2026-09-08 | NOK 25,75 | -2,65 % | NOK 26,30 | NOK 26,35 | NOK 25,65 | 439,44K |
| 2026-09-07 | NOK 26,45 | -2,22 % | NOK 27,15 | NOK 27,15 | NOK 26,45 | 281,00K |
| 2026-09-04 | NOK 27,05 | +0,19 % | NOK 27,10 | NOK 27,10 | NOK 26,70 | 342,76K |
| 2026-09-03 | NOK 27,00 | +0,56 % | NOK 26,75 | NOK 27,05 | NOK 26,55 | 299,02K |
| 2026-09-02 | NOK 26,85 | +2,29 % | NOK 26,20 | NOK 26,85 | NOK 26,10 | 459,83K |
| 2026-09-01 | NOK 26,25 | -0,57 % | NOK 26,70 | NOK 26,80 | NOK 26,10 | 485,61K |
| 2026-08-31 | NOK 26,40 | +0,96 % | NOK 26,25 | NOK 26,40 | NOK 26,10 | 806,52K |
| 2026-08-28 | NOK 26,15 | 0,00 % | NOK 26,00 | NOK 26,20 | NOK 25,80 | 387,06K |
| 2026-08-27 | NOK 26,15 | -2,06 % | NOK 26,65 | NOK 26,65 | NOK 26,05 | 289,93K |
| 2026-08-26 | NOK 26,70 | -2,38 % | NOK 27,40 | NOK 27,45 | NOK 26,55 | 914,38K |
| 2026-08-25 | NOK 27,35 | +1,48 % | NOK 27,00 | NOK 27,45 | NOK 26,75 | 378,57K |
| 2026-08-24 | NOK 26,95 | +0,56 % | NOK 26,60 | NOK 27,00 | NOK 26,35 | 354,98K |
| 2026-08-21 | NOK 26,80 | +3,88 % | NOK 26,50 | NOK 26,90 | NOK 26,15 | 903,22K |
| 2026-08-20 | NOK 25,80 | +3,20 % | NOK 26,00 | NOK 26,50 | NOK 25,50 | 731,37K |
| 2026-08-19 | NOK 25,00 | -2,91 % | NOK 25,60 | NOK 25,60 | NOK 24,95 | 585,62K |
| 2026-08-18 | NOK 25,75 | -2,09 % | NOK 26,50 | NOK 26,50 | NOK 25,70 | 329,48K |
| 2026-08-17 | NOK 26,30 | -0,38 % | NOK 26,50 | NOK 26,65 | NOK 26,25 | 425,94K |
| 2026-08-14 | NOK 26,40 | 0,00 % | NOK 26,30 | NOK 26,55 | NOK 26,20 | 172,93K |
| 2026-08-13 | NOK 26,40 | +1,73 % | NOK 25,90 | NOK 26,45 | NOK 25,75 | 336,07K |
| 2026-08-12 | NOK 25,95 | +0,97 % | NOK 25,90 | NOK 26,35 | NOK 25,55 | 206,52K |
| 2026-08-11 | NOK 25,70 | -1,15 % | NOK 25,95 | NOK 26,00 | NOK 25,40 | 327,09K |
| 2026-08-10 | NOK 26,00 | -0,76 % | NOK 26,25 | NOK 26,25 | NOK 25,80 | 392,89K |
| 2026-08-07 | NOK 26,20 | +2,34 % | NOK 25,65 | NOK 26,30 | NOK 25,45 | 287,91K |
| 2026-08-06 | NOK 25,60 | -0,19 % | NOK 25,85 | NOK 25,85 | NOK 25,45 | 329,06K |
| 2026-08-05 | NOK 25,65 | 0,00 % | NOK 25,80 | NOK 25,85 | NOK 25,55 | 440,54K |
| 2026-08-04 | NOK 25,65 | +3,01 % | NOK 25,15 | NOK 25,80 | NOK 25,15 | 690,07K |
| 2026-08-03 | NOK 24,90 | +2,68 % | NOK 24,40 | NOK 25,55 | NOK 24,40 | 912,00K |
| 2026-07-31 | NOK 24,25 | -0,61 % | NOK 24,30 | NOK 24,65 | NOK 24,00 | 305,02K |
| 2026-07-30 | NOK 24,40 | +2,52 % | NOK 23,90 | NOK 24,40 | NOK 23,85 | 256,07K |
| 2026-07-29 | NOK 23,80 | -1,45 % | NOK 24,30 | NOK 24,45 | NOK 23,80 | 449,14K |
| 2026-07-28 | NOK 24,15 | +1,47 % | NOK 23,75 | NOK 24,40 | NOK 23,70 | 400,18K |
| 2026-07-27 | NOK 23,80 | +1,06 % | NOK 23,65 | NOK 24,00 | NOK 23,60 | 152,93K |
| 2026-07-24 | NOK 23,55 | -0,63 % | NOK 23,70 | NOK 24,00 | NOK 23,55 | 268,71K |
| 2026-07-23 | NOK 23,70 | -1,04 % | NOK 23,95 | NOK 24,00 | NOK 23,55 | 200,75K |
| 2026-07-22 | NOK 23,95 | 0,00 % | NOK 23,95 | NOK 24,15 | NOK 23,85 | 158,76K |
| 2026-07-21 | NOK 23,95 | 0,00 % | NOK 23,95 | NOK 24,25 | NOK 23,85 | 219,79K |
| 2026-07-20 | NOK 23,95 | -0,42 % | NOK 24,30 | NOK 24,30 | NOK 23,65 | 283,76K |
| 2026-07-17 | NOK 24,05 | -2,63 % | NOK 24,55 | NOK 24,55 | NOK 23,90 | 243,62K |
| 2026-07-16 | NOK 24,70 | 0,00 % | NOK 24,90 | NOK 24,95 | NOK 24,50 | 361,62K |
| 2026-07-15 | NOK 24,70 | +1,02 % | NOK 24,80 | NOK 24,95 | NOK 24,25 | 566,26K |
| 2026-07-14 | NOK 24,45 | -0,41 % | NOK 24,40 | NOK 24,50 | NOK 24,15 | 242,96K |
| 2026-07-13 | NOK 24,55 | +0,41 % | NOK 24,25 | NOK 24,85 | NOK 24,15 | 679,48K |
| 2026-07-10 | NOK 24,45 | -0,41 % | NOK 24,85 | NOK 24,85 | NOK 24,20 | 352,61K |
| 2026-07-09 | NOK 24,55 | +0,20 % | NOK 24,65 | NOK 24,95 | NOK 24,35 | 257,61K |
| 2026-07-08 | NOK 24,50 | -1,01 % | NOK 25,00 | NOK 25,00 | NOK 24,35 | 387,86K |
| 2026-07-07 | NOK 24,75 | -0,80 % | NOK 24,85 | NOK 25,55 | NOK 24,70 | 650,32K |
| 2026-07-06 | NOK 24,95 | +2,89 % | NOK 24,60 | NOK 25,00 | NOK 24,35 | 531,47K |
| 2026-07-03 | NOK 24,25 | +1,04 % | NOK 24,25 | NOK 24,75 | NOK 24,20 | 322,83K |
| 2026-07-02 | NOK 24,00 | +1,91 % | NOK 23,40 | NOK 24,00 | NOK 23,40 | 490,97K |
| 2026-07-01 | NOK 23,55 | -1,88 % | NOK 24,00 | NOK 24,00 | NOK 23,50 | 423,61K |
| 2026-06-30 | NOK 24,00 | +2,56 % | NOK 23,75 | NOK 24,10 | NOK 23,60 | 707,91K |
| 2026-06-29 | NOK 23,40 | +3,08 % | NOK 22,75 | NOK 23,55 | NOK 22,65 | 846,46K |
| 2026-06-26 | NOK 22,70 | 0,00 % | NOK 22,50 | NOK 22,85 | NOK 22,45 | 625,17K |
| 2026-06-25 | NOK 22,70 | 0,00 % | NOK 22,75 | NOK 22,85 | NOK 22,45 | 608,31K |
| 2026-06-24 | NOK 22,70 | +0,44 % | NOK 22,80 | NOK 22,85 | NOK 22,30 | 394,62K |
| 2026-06-23 | NOK 22,60 | -0,22 % | NOK 22,45 | NOK 22,60 | NOK 22,05 | 363,30K |
| 2026-06-22 | NOK 22,65 | +3,66 % | NOK 21,95 | NOK 22,75 | NOK 21,90 | 356,26K |
| 2026-06-19 | NOK 21,85 | -0,68 % | NOK 22,25 | NOK 22,25 | NOK 21,85 | 246,34K |
| 2026-06-18 | NOK 22,00 | -0,68 % | NOK 22,40 | NOK 22,40 | NOK 21,80 | 228,90K |
| 2026-06-17 | NOK 22,15 | +1,61 % | NOK 22,00 | NOK 22,25 | NOK 21,80 | 633,14K |
| 2026-06-16 | NOK 21,80 | 0,00 % | NOK 22,00 | NOK 22,00 | NOK 21,60 | 457,65K |
| 2026-06-15 | NOK 21,80 | -0,91 % | NOK 22,30 | NOK 22,55 | NOK 21,65 | 307,49K |
| 2026-06-12 | NOK 22,00 | +1,15 % | NOK 21,70 | NOK 22,15 | NOK 21,70 | 289,02K |
| 2026-06-11 | NOK 21,75 | -0,68 % | NOK 21,85 | NOK 22,10 | NOK 21,70 | 418,02K |
| 2026-06-10 | NOK 21,90 | +1,62 % | NOK 21,40 | NOK 22,00 | NOK 21,15 | 658,65K |
| 2026-06-09 | NOK 21,55 | -0,92 % | NOK 21,70 | NOK 21,85 | NOK 21,45 | 310,39K |
| 2026-06-08 | NOK 21,75 | 0,00 % | NOK 21,60 | NOK 22,20 | NOK 21,50 | 577,14K |
| 2026-06-05 | NOK 21,75 | +1,40 % | NOK 21,40 | NOK 21,75 | NOK 21,30 | 666,73K |
| 2026-06-04 | NOK 21,45 | -1,61 % | NOK 21,95 | NOK 21,95 | NOK 21,35 | 660,56K |
| 2026-06-03 | NOK 21,80 | +0,46 % | NOK 21,75 | NOK 22,10 | NOK 21,55 | 902,56K |
| 2026-06-02 | NOK 21,70 | +0,70 % | NOK 21,65 | NOK 22,00 | NOK 21,30 | 648,96K |
| 2026-06-01 | NOK 21,55 | -3,15 % | NOK 22,50 | NOK 22,50 | NOK 21,35 | 581,62K |
| 2026-05-29 | NOK 22,25 | -2,41 % | NOK 22,85 | NOK 22,90 | NOK 22,25 | 4,31M |