Bewi ASA BEWI
OSL · Norwegen · Prozessindustrie
NOK 20,05-0,75 (-3,61 %)
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 20,05 | -3,61 % | NOK 20,30 | NOK 20,70 | NOK 20,05 | 36,12K |
| 2026-09-30 | NOK 20,80 | -1,65 % | NOK 21,30 | NOK 21,30 | NOK 20,75 | 13,97K |
| 2026-09-29 | NOK 21,15 | +2,17 % | NOK 21,30 | NOK 21,30 | NOK 20,80 | 66,88K |
| 2026-09-28 | NOK 20,70 | -2,36 % | NOK 21,00 | NOK 21,40 | NOK 20,70 | 60,66K |
| 2026-09-25 | NOK 21,20 | -0,24 % | NOK 21,40 | NOK 21,55 | NOK 21,05 | 45,90K |
| 2026-09-24 | NOK 21,25 | +1,19 % | NOK 21,00 | NOK 21,75 | NOK 21,00 | 169,33K |
| 2026-09-23 | NOK 21,00 | +3,70 % | NOK 20,85 | NOK 21,25 | NOK 20,65 | 294,10K |
| 2026-09-22 | NOK 20,25 | +2,58 % | NOK 20,00 | NOK 20,70 | NOK 19,82 | 83,68K |
| 2026-09-21 | NOK 19,74 | -2,03 % | NOK 20,20 | NOK 20,30 | NOK 19,50 | 57,44K |
| 2026-09-18 | NOK 20,15 | +0,75 % | NOK 20,00 | NOK 20,95 | NOK 19,82 | 93,91K |
| 2026-09-17 | NOK 20,00 | +3,63 % | NOK 20,00 | NOK 20,00 | NOK 19,44 | 98,99K |
| 2026-09-16 | NOK 19,30 | +0,10 % | NOK 19,20 | NOK 19,72 | NOK 19,20 | 111,27K |
| 2026-09-15 | NOK 19,28 | +0,94 % | NOK 19,40 | NOK 19,68 | NOK 19,28 | 138,29K |
| 2026-09-14 | NOK 19,10 | -3,34 % | NOK 19,90 | NOK 19,90 | NOK 19,02 | 142,63K |
| 2026-09-11 | NOK 19,76 | -1,69 % | NOK 19,50 | NOK 19,98 | NOK 19,50 | 69,10K |
| 2026-09-10 | NOK 20,10 | -0,99 % | NOK 20,25 | NOK 20,55 | NOK 19,52 | 494,84K |
| 2026-09-09 | NOK 20,30 | -2,17 % | NOK 20,65 | NOK 20,75 | NOK 20,30 | 77,13K |
| 2026-09-08 | NOK 20,75 | +0,24 % | NOK 20,80 | NOK 20,85 | NOK 20,55 | 32,03K |
| 2026-09-07 | NOK 20,70 | +2,73 % | NOK 20,10 | NOK 20,90 | NOK 20,10 | 41,05K |
| 2026-09-04 | NOK 20,15 | -0,98 % | NOK 20,30 | NOK 20,45 | NOK 20,15 | 45,80K |
| 2026-09-03 | NOK 20,35 | -1,69 % | NOK 20,80 | NOK 20,80 | NOK 20,15 | 67,57K |
| 2026-09-02 | NOK 20,70 | -2,13 % | NOK 21,60 | NOK 21,60 | NOK 20,65 | 35,96K |
| 2026-09-01 | NOK 21,15 | -2,08 % | NOK 21,60 | NOK 21,75 | NOK 21,15 | 40,98K |
| 2026-08-31 | NOK 21,60 | +1,17 % | NOK 21,35 | NOK 21,70 | NOK 20,85 | 84,76K |
| 2026-08-28 | NOK 21,35 | 0,00 % | NOK 20,80 | NOK 21,40 | NOK 20,80 | 92,75K |
| 2026-08-27 | NOK 21,35 | +1,67 % | NOK 21,50 | NOK 21,50 | NOK 20,90 | 81,03K |
| 2026-08-26 | NOK 21,00 | +0,72 % | NOK 21,20 | NOK 21,20 | NOK 20,60 | 74,91K |
| 2026-08-25 | NOK 20,85 | +0,24 % | NOK 20,80 | NOK 21,20 | NOK 20,70 | 75,87K |
| 2026-08-24 | NOK 20,80 | -3,93 % | NOK 21,65 | NOK 21,65 | NOK 20,80 | 181,06K |
| 2026-08-21 | NOK 21,65 | -0,46 % | NOK 22,00 | NOK 22,00 | NOK 21,00 | 206,50K |
| 2026-08-20 | NOK 21,75 | -1,14 % | NOK 22,25 | NOK 22,30 | NOK 21,40 | 224,45K |
| 2026-08-19 | NOK 22,00 | +4,76 % | NOK 23,50 | NOK 23,95 | NOK 21,80 | 1,02M |
| 2026-08-18 | NOK 21,00 | -0,47 % | NOK 21,50 | NOK 21,55 | NOK 20,50 | 286,46K |
| 2026-08-17 | NOK 21,10 | +3,69 % | NOK 20,60 | NOK 21,35 | NOK 20,60 | 179,75K |
| 2026-08-14 | NOK 20,35 | +1,24 % | NOK 20,00 | NOK 20,50 | NOK 20,00 | 43,67K |
| 2026-08-13 | NOK 20,10 | +5,79 % | NOK 18,50 | NOK 20,30 | NOK 18,50 | 152,49K |
| 2026-08-12 | NOK 19,00 | 0,00 % | NOK 19,20 | NOK 19,24 | NOK 19,00 | 99,09K |
| 2026-08-11 | NOK 19,00 | +2,37 % | NOK 18,12 | NOK 19,18 | NOK 18,10 | 29,75K |
| 2026-08-10 | NOK 18,56 | -2,21 % | NOK 19,18 | NOK 19,18 | NOK 18,50 | 19,05K |
| 2026-08-07 | NOK 18,98 | -1,66 % | NOK 19,16 | NOK 19,48 | NOK 18,00 | 93,51K |
| 2026-08-06 | NOK 19,30 | -0,72 % | NOK 19,50 | NOK 19,54 | NOK 19,30 | 28,10K |
| 2026-08-05 | NOK 19,44 | +1,78 % | NOK 19,60 | NOK 19,60 | NOK 19,20 | 15,61K |
| 2026-08-04 | NOK 19,10 | -1,04 % | NOK 19,28 | NOK 19,30 | NOK 19,00 | 136,85K |
| 2026-08-03 | NOK 19,30 | +1,58 % | NOK 19,30 | NOK 19,40 | NOK 18,84 | 30,69K |
| 2026-07-31 | NOK 19,00 | +2,59 % | NOK 18,52 | NOK 19,42 | NOK 18,52 | 98,62K |
| 2026-07-30 | NOK 18,52 | +0,11 % | NOK 18,50 | NOK 18,70 | NOK 18,50 | 17,81K |
| 2026-07-29 | NOK 18,50 | +0,54 % | NOK 18,40 | NOK 18,70 | NOK 18,40 | 9,50K |
| 2026-07-28 | NOK 18,40 | -0,54 % | NOK 18,40 | NOK 18,66 | NOK 18,30 | 34,55K |
| 2026-07-27 | NOK 18,50 | -0,54 % | NOK 19,00 | NOK 19,00 | NOK 18,44 | 11,82K |
| 2026-07-24 | NOK 18,60 | -0,96 % | NOK 18,74 | NOK 19,24 | NOK 18,46 | 102,72K |
| 2026-07-23 | NOK 18,78 | +1,73 % | NOK 18,80 | NOK 18,80 | NOK 18,32 | 10,60K |
| 2026-07-22 | NOK 18,46 | -0,75 % | NOK 18,40 | NOK 18,60 | NOK 18,40 | 26,80K |
| 2026-07-21 | NOK 18,60 | +4,38 % | NOK 18,80 | NOK 18,80 | NOK 18,06 | 18,98K |
| 2026-07-20 | NOK 17,82 | -4,09 % | NOK 18,58 | NOK 18,58 | NOK 17,82 | 39,67K |
| 2026-07-17 | NOK 18,58 | +2,88 % | NOK 18,90 | NOK 18,90 | NOK 18,14 | 103,92K |
| 2026-07-16 | NOK 18,06 | 0,00 % | NOK 18,00 | NOK 18,52 | NOK 18,00 | 81,53K |
| 2026-07-15 | NOK 18,06 | +2,15 % | NOK 17,88 | NOK 18,48 | NOK 17,70 | 17,32K |
| 2026-07-14 | NOK 17,68 | -1,34 % | NOK 17,92 | NOK 17,94 | NOK 17,66 | 11,51K |
| 2026-07-13 | NOK 17,92 | -2,08 % | NOK 18,50 | NOK 18,50 | NOK 17,90 | 42,30K |
| 2026-07-10 | NOK 18,30 | +2,92 % | NOK 17,90 | NOK 18,30 | NOK 17,90 | 35,28K |
| 2026-07-09 | NOK 17,78 | -3,89 % | NOK 19,00 | NOK 19,00 | NOK 17,78 | 30,94K |
| 2026-07-08 | NOK 18,50 | +7,06 % | NOK 17,26 | NOK 18,50 | NOK 16,70 | 212,55K |
| 2026-07-07 | NOK 17,28 | -1,48 % | NOK 17,54 | NOK 17,62 | NOK 17,24 | 75,55K |
| 2026-07-06 | NOK 17,54 | -1,46 % | NOK 18,00 | NOK 18,06 | NOK 17,52 | 84,47K |
| 2026-07-03 | NOK 17,80 | -1,77 % | NOK 18,10 | NOK 18,48 | NOK 17,76 | 142,38K |
| 2026-07-02 | NOK 18,12 | +1,80 % | NOK 17,62 | NOK 18,36 | NOK 17,60 | 21,90K |
| 2026-07-01 | NOK 17,80 | -0,56 % | NOK 17,40 | NOK 17,92 | NOK 17,40 | 22,07K |
| 2026-06-30 | NOK 17,90 | +0,45 % | NOK 17,98 | NOK 18,02 | NOK 17,54 | 88,69K |
| 2026-06-29 | NOK 17,82 | -1,33 % | NOK 17,82 | NOK 18,26 | NOK 17,72 | 47,67K |
| 2026-06-26 | NOK 18,06 | -1,53 % | NOK 18,14 | NOK 18,28 | NOK 17,62 | 22,30K |
| 2026-06-25 | NOK 18,34 | -0,54 % | NOK 18,18 | NOK 18,60 | NOK 18,18 | 17,81K |
| 2026-06-24 | NOK 18,44 | -2,02 % | NOK 18,64 | NOK 18,78 | NOK 18,40 | 25,80K |
| 2026-06-23 | NOK 18,82 | +1,29 % | NOK 19,10 | NOK 19,10 | NOK 18,28 | 16,61K |
| 2026-06-22 | NOK 18,58 | -2,82 % | NOK 19,12 | NOK 19,12 | NOK 18,56 | 40,90K |
| 2026-06-19 | NOK 19,12 | +1,70 % | NOK 18,80 | NOK 19,14 | NOK 18,80 | 10,53K |
| 2026-06-18 | NOK 18,80 | -0,21 % | NOK 18,66 | NOK 19,02 | NOK 18,66 | 38,26K |
| 2026-06-17 | NOK 18,84 | +1,29 % | NOK 18,62 | NOK 19,02 | NOK 18,60 | 31,43K |
| 2026-06-16 | NOK 18,60 | -3,53 % | NOK 19,48 | NOK 19,48 | NOK 18,30 | 135,74K |
| 2026-06-15 | NOK 19,28 | +3,32 % | NOK 19,10 | NOK 19,28 | NOK 18,90 | 104,06K |
| 2026-06-12 | NOK 18,66 | +3,09 % | NOK 18,12 | NOK 19,20 | NOK 18,04 | 69,82K |
| 2026-06-11 | NOK 18,10 | -0,55 % | NOK 18,26 | NOK 18,56 | NOK 18,10 | 48,27K |
| 2026-06-10 | NOK 18,20 | +2,82 % | NOK 18,00 | NOK 18,42 | NOK 17,70 | 183,33K |
| 2026-06-09 | NOK 17,70 | -0,45 % | NOK 17,90 | NOK 18,20 | NOK 17,66 | 113,13K |
| 2026-06-08 | NOK 17,78 | -0,22 % | NOK 18,12 | NOK 18,14 | NOK 17,64 | 79,58K |
| 2026-06-05 | NOK 17,82 | -2,41 % | NOK 18,22 | NOK 18,44 | NOK 17,82 | 21,00K |
| 2026-06-04 | NOK 18,26 | +0,33 % | NOK 17,12 | NOK 18,40 | NOK 17,12 | 113,52K |
| 2026-06-03 | NOK 18,20 | -3,60 % | NOK 19,00 | NOK 19,00 | NOK 18,00 | 93,01K |
| 2026-06-02 | NOK 18,88 | -2,88 % | NOK 19,44 | NOK 19,48 | NOK 18,88 | 156,14K |
| 2026-06-01 | NOK 19,44 | +0,62 % | NOK 19,40 | NOK 19,44 | NOK 19,32 | 92,40K |
| 2026-05-29 | NOK 19,32 | -1,83 % | NOK 19,22 | NOK 19,66 | NOK 19,22 | 59,18K |