BEVEST ASA BINT
OSL · Norwegen · Sonstiges
NOK 22,10+0,10 (+0,45 %)
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 22,10 | +0,45 % | NOK 20,30 | NOK 22,10 | NOK 20,30 | 2,33K |
| 2026-09-30 | NOK 22,00 | +3,77 % | NOK 22,10 | NOK 22,10 | NOK 21,20 | 685 |
| 2026-09-29 | NOK 21,20 | -4,93 % | NOK 21,50 | NOK 22,10 | NOK 21,20 | 906 |
| 2026-09-28 | NOK 22,30 | -0,45 % | NOK 21,50 | NOK 22,30 | NOK 21,50 | 15 |
| 2026-09-25 | NOK 22,40 | +4,19 % | NOK 21,50 | NOK 22,40 | NOK 21,50 | 979 |
| 2026-09-24 | NOK 21,50 | -1,83 % | NOK 21,50 | NOK 21,50 | NOK 21,50 | 77 |
| 2026-09-23 | NOK 21,90 | -1,35 % | NOK 21,80 | NOK 21,90 | NOK 21,80 | 3,53K |
| 2026-09-22 | NOK 22,20 | +4,72 % | NOK 21,50 | NOK 22,70 | NOK 21,50 | 3,58K |
| 2026-09-21 | NOK 21,20 | -2,30 % | NOK 22,20 | NOK 22,20 | NOK 21,10 | 8,91K |
| 2026-09-18 | NOK 21,70 | +1,88 % | NOK 22,00 | NOK 23,60 | NOK 21,20 | 4,40K |
| 2026-09-17 | NOK 21,30 | -4,05 % | NOK 22,00 | NOK 22,00 | NOK 21,30 | 1,93K |
| 2026-09-16 | NOK 22,20 | +3,74 % | NOK 21,00 | NOK 22,30 | NOK 20,70 | 1,25K |
| 2026-09-15 | NOK 21,40 | -1,38 % | NOK 20,60 | NOK 22,00 | NOK 20,60 | 2,78K |
| 2026-09-14 | NOK 21,70 | -0,91 % | NOK 21,70 | NOK 21,70 | NOK 21,00 | 2,38K |
| 2026-09-11 | NOK 21,90 | -0,45 % | NOK 22,40 | NOK 22,40 | NOK 21,50 | 1,94K |
| 2026-09-10 | NOK 22,00 | -0,45 % | NOK 21,50 | NOK 22,00 | NOK 21,40 | 5,64K |
| 2026-09-09 | NOK 22,10 | +0,91 % | NOK 24,10 | NOK 24,10 | NOK 22,10 | 1,32K |
| 2026-09-08 | NOK 21,90 | -0,45 % | NOK 21,20 | NOK 22,70 | NOK 21,20 | 3,30K |
| 2026-09-07 | NOK 22,00 | +1,38 % | NOK 21,30 | NOK 22,80 | NOK 21,30 | 4,03K |
| 2026-09-04 | NOK 21,70 | -3,98 % | NOK 22,80 | NOK 22,80 | NOK 21,70 | 24,48K |
| 2026-09-03 | NOK 22,60 | +1,35 % | NOK 23,00 | NOK 23,00 | NOK 22,20 | 2,70K |
| 2026-09-02 | NOK 22,30 | -2,62 % | NOK 23,00 | NOK 23,00 | NOK 22,00 | 2,80K |
| 2026-09-01 | NOK 22,90 | +0,44 % | NOK 22,50 | NOK 22,90 | NOK 22,50 | 3,11K |
| 2026-08-31 | NOK 22,80 | -2,56 % | NOK 23,70 | NOK 23,70 | NOK 22,00 | 21,96K |
| 2026-08-28 | NOK 23,40 | +1,74 % | NOK 22,10 | NOK 24,20 | NOK 22,10 | 11,33K |
| 2026-08-27 | NOK 23,00 | +1,77 % | NOK 22,60 | NOK 23,00 | NOK 22,50 | 6,81K |
| 2026-08-26 | NOK 22,60 | -3,42 % | NOK 22,60 | NOK 23,30 | NOK 22,60 | 2,77K |
| 2026-08-25 | NOK 23,40 | -0,43 % | NOK 22,60 | NOK 23,40 | NOK 22,60 | 240 |
| 2026-08-24 | NOK 23,50 | 0,00 % | NOK 23,50 | NOK 23,50 | NOK 22,90 | 3,61K |
| 2026-08-21 | NOK 23,50 | +2,17 % | NOK 22,40 | NOK 23,50 | NOK 22,40 | 684 |
| 2026-08-20 | NOK 23,00 | -4,17 % | NOK 24,00 | NOK 24,00 | NOK 23,00 | 7,43K |
| 2026-08-19 | NOK 24,00 | +4,35 % | NOK 23,80 | NOK 24,80 | NOK 23,00 | 39,76K |
| 2026-08-18 | NOK 23,00 | -1,29 % | NOK 22,50 | NOK 23,00 | NOK 22,40 | 2,70K |
| 2026-08-17 | NOK 23,30 | -0,43 % | NOK 23,30 | NOK 23,30 | NOK 23,30 | 1,43K |
| 2026-08-14 | NOK 23,40 | +0,43 % | NOK 22,70 | NOK 23,60 | NOK 22,30 | 4,13K |
| 2026-08-13 | NOK 23,30 | 0,00 % | NOK 22,70 | NOK 23,30 | NOK 22,70 | 1,23K |
| 2026-08-12 | NOK 23,30 | -1,69 % | NOK 22,70 | NOK 23,30 | NOK 22,70 | 508 |
| 2026-08-11 | NOK 23,70 | -0,42 % | NOK 23,00 | NOK 23,70 | NOK 23,00 | 505 |
| 2026-08-10 | NOK 23,80 | +0,85 % | NOK 22,50 | NOK 23,70 | NOK 22,50 | 606 |
| 2026-08-07 | NOK 23,60 | -1,26 % | NOK 22,50 | NOK 23,80 | NOK 22,30 | 3,13K |
| 2026-08-06 | NOK 23,90 | -0,42 % | NOK 24,10 | NOK 24,10 | NOK 22,30 | 184 |
| 2026-08-05 | NOK 24,00 | +2,13 % | NOK 24,00 | NOK 24,00 | NOK 22,00 | 7,44K |
| 2026-08-04 | NOK 23,50 | +7,80 % | NOK 23,00 | NOK 23,50 | NOK 22,00 | 1,81K |
| 2026-08-03 | NOK 21,80 | -6,44 % | NOK 23,40 | NOK 24,00 | NOK 21,80 | 683 |
| 2026-07-31 | NOK 23,30 | -1,27 % | NOK 23,30 | NOK 23,30 | NOK 23,30 | 80 |
| 2026-07-30 | NOK 23,60 | +6,31 % | NOK 22,10 | NOK 23,60 | NOK 22,10 | 509 |
| 2026-07-29 | NOK 22,20 | -4,31 % | NOK 23,70 | NOK 23,70 | NOK 22,20 | 313 |
| 2026-07-28 | NOK 23,20 | -1,28 % | NOK 23,50 | NOK 23,50 | NOK 23,20 | 4,27K |
| 2026-07-27 | NOK 23,50 | +7,80 % | NOK 22,20 | NOK 23,50 | NOK 21,80 | 8,78K |
| 2026-07-24 | NOK 21,80 | -0,91 % | NOK 23,30 | NOK 23,30 | NOK 21,80 | 1,99K |
| 2026-07-23 | NOK 22,00 | -5,58 % | NOK 23,50 | NOK 23,50 | NOK 21,70 | 2,26K |
| 2026-07-22 | NOK 23,30 | +4,95 % | NOK 21,70 | NOK 23,40 | NOK 21,50 | 5,89K |
| 2026-07-21 | NOK 22,20 | -5,13 % | NOK 21,90 | NOK 23,30 | NOK 21,60 | 399 |
| 2026-07-20 | NOK 23,40 | 0,00 % | NOK 23,40 | NOK 23,40 | NOK 23,40 | 0 |
| 2026-07-17 | NOK 23,40 | +2,18 % | NOK 22,80 | NOK 23,40 | NOK 22,80 | 6,97K |
| 2026-07-16 | NOK 22,90 | 0,00 % | NOK 22,90 | NOK 22,90 | NOK 22,90 | 0 |
| 2026-07-15 | NOK 22,90 | +7,01 % | NOK 20,70 | NOK 22,90 | NOK 20,70 | 705 |
| 2026-07-14 | NOK 21,40 | -4,04 % | NOK 22,20 | NOK 23,30 | NOK 20,20 | 6,70K |
| 2026-07-13 | NOK 22,30 | -4,70 % | NOK 22,30 | NOK 22,30 | NOK 22,30 | 424 |
| 2026-07-10 | NOK 23,40 | +4,93 % | NOK 22,30 | NOK 23,60 | NOK 22,30 | 3,24K |
| 2026-07-09 | NOK 22,30 | +7,21 % | NOK 19,80 | NOK 22,40 | NOK 19,80 | 6,40K |
| 2026-07-08 | NOK 20,80 | +1,46 % | NOK 20,60 | NOK 20,80 | NOK 20,00 | 3,38K |
| 2026-07-07 | NOK 20,50 | -4,65 % | NOK 20,30 | NOK 21,40 | NOK 20,30 | 127 |
| 2026-07-06 | NOK 21,50 | -0,46 % | NOK 22,00 | NOK 22,00 | NOK 20,00 | 2,87K |
| 2026-07-03 | NOK 21,60 | 0,00 % | NOK 21,60 | NOK 22,90 | NOK 21,60 | 438 |
| 2026-07-02 | NOK 21,60 | -6,09 % | NOK 23,80 | NOK 23,80 | NOK 21,60 | 2,22K |
| 2026-07-01 | NOK 23,00 | +4,07 % | NOK 21,10 | NOK 23,00 | NOK 21,10 | 40 |
| 2026-06-30 | NOK 22,10 | -3,07 % | NOK 22,80 | NOK 23,80 | NOK 22,00 | 7,61K |
| 2026-06-29 | NOK 22,80 | -4,20 % | NOK 24,10 | NOK 24,10 | NOK 22,80 | 136 |
| 2026-06-26 | NOK 23,80 | 0,00 % | NOK 23,00 | NOK 23,80 | NOK 23,00 | 963 |
| 2026-06-25 | NOK 23,80 | -2,06 % | NOK 24,90 | NOK 24,90 | NOK 23,80 | 67 |
| 2026-06-24 | NOK 24,30 | +0,83 % | NOK 23,30 | NOK 24,30 | NOK 23,30 | 2,76K |
| 2026-06-23 | NOK 24,10 | -1,23 % | NOK 24,10 | NOK 25,10 | NOK 23,70 | 2,43K |
| 2026-06-22 | NOK 24,40 | -2,01 % | NOK 24,10 | NOK 24,90 | NOK 24,10 | 135 |
| 2026-06-19 | NOK 24,90 | +1,22 % | NOK 24,60 | NOK 24,90 | NOK 24,20 | 1,15K |
| 2026-06-18 | NOK 24,60 | +0,82 % | NOK 24,90 | NOK 24,90 | NOK 24,10 | 2,13K |
| 2026-06-17 | NOK 24,40 | -1,61 % | NOK 24,30 | NOK 25,00 | NOK 24,30 | 3,34K |
| 2026-06-16 | NOK 24,80 | -2,75 % | NOK 25,40 | NOK 25,40 | NOK 24,60 | 3,39K |
| 2026-06-15 | NOK 25,50 | +3,66 % | NOK 25,00 | NOK 26,00 | NOK 25,00 | 2,46K |
| 2026-06-12 | NOK 24,60 | +2,50 % | NOK 23,40 | NOK 24,60 | NOK 23,40 | 777 |
| 2026-06-11 | NOK 24,00 | -0,41 % | NOK 23,40 | NOK 24,00 | NOK 23,40 | 3,59K |
| 2026-06-10 | NOK 24,10 | -0,82 % | NOK 24,00 | NOK 24,30 | NOK 23,80 | 2,90K |
| 2026-06-09 | NOK 24,30 | -0,41 % | NOK 24,00 | NOK 24,60 | NOK 24,00 | 3,42K |
| 2026-06-08 | NOK 24,40 | -0,41 % | NOK 23,80 | NOK 24,40 | NOK 23,80 | 3,96K |
| 2026-06-05 | NOK 24,50 | +0,41 % | NOK 24,40 | NOK 24,60 | NOK 23,90 | 1,32K |
| 2026-06-04 | NOK 24,40 | -3,56 % | NOK 24,10 | NOK 25,20 | NOK 22,60 | 3,92K |
| 2026-06-03 | NOK 25,30 | +2,02 % | NOK 24,90 | NOK 25,30 | NOK 23,70 | 10,68K |
| 2026-06-02 | NOK 24,80 | -4,98 % | NOK 25,90 | NOK 26,00 | NOK 24,80 | 6,15K |
| 2026-06-01 | NOK 26,10 | -4,04 % | NOK 26,50 | NOK 27,30 | NOK 26,00 | 11,98K |
| 2026-05-29 | NOK 27,20 | +1,49 % | NOK 26,80 | NOK 27,20 | NOK 26,50 | 2,72K |