Byggma ASA BMA
OSL · Norwegen · Nicht-Energie-Rohstoffe
NOK 24,00-1,80 (-6,98 %)
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 24,00 | -6,98 % | NOK 27,80 | NOK 27,80 | NOK 24,40 | 31,28K |
| 2026-09-30 | NOK 25,80 | +7,50 % | NOK 24,40 | NOK 27,20 | NOK 24,20 | 48,87K |
| 2026-09-29 | NOK 24,00 | -2,44 % | NOK 24,60 | NOK 24,60 | NOK 23,40 | 4,94K |
| 2026-09-28 | NOK 24,60 | +2,50 % | NOK 24,20 | NOK 25,40 | NOK 24,20 | 1,38K |
| 2026-09-25 | NOK 24,00 | 0,00 % | NOK 24,00 | NOK 24,20 | NOK 24,00 | 3,51K |
| 2026-09-24 | NOK 24,00 | -3,23 % | NOK 25,00 | NOK 25,60 | NOK 24,00 | 35,03K |
| 2026-09-23 | NOK 24,80 | +7,83 % | NOK 23,20 | NOK 24,80 | NOK 23,20 | 2,33K |
| 2026-09-22 | NOK 23,00 | -2,54 % | NOK 23,60 | NOK 24,00 | NOK 23,00 | 2,94K |
| 2026-09-21 | NOK 23,60 | +4,42 % | NOK 21,00 | NOK 24,00 | NOK 21,00 | 5,92K |
| 2026-09-18 | NOK 22,60 | -2,59 % | NOK 24,00 | NOK 24,00 | NOK 22,60 | 5,69K |
| 2026-09-17 | NOK 23,20 | -4,92 % | NOK 24,00 | NOK 24,00 | NOK 23,20 | 539 |
| 2026-09-16 | NOK 24,40 | +1,67 % | NOK 21,60 | NOK 24,40 | NOK 21,60 | 6,52K |
| 2026-09-15 | NOK 24,00 | +9,09 % | NOK 22,00 | NOK 24,00 | NOK 22,00 | 22,86K |
| 2026-09-14 | NOK 22,00 | -0,90 % | NOK 22,00 | NOK 22,00 | NOK 22,00 | 14,89K |
| 2026-09-11 | NOK 22,20 | -2,63 % | NOK 22,60 | NOK 22,60 | NOK 22,20 | 1,00K |
| 2026-09-10 | NOK 22,80 | 0,00 % | NOK 22,00 | NOK 22,80 | NOK 22,00 | 3,12K |
| 2026-09-09 | NOK 22,80 | -0,87 % | NOK 22,00 | NOK 22,80 | NOK 22,00 | 1,78K |
| 2026-09-08 | NOK 23,00 | -0,86 % | NOK 22,00 | NOK 23,00 | NOK 22,00 | 559 |
| 2026-09-07 | NOK 23,20 | -2,52 % | NOK 23,80 | NOK 23,80 | NOK 22,00 | 309 |
| 2026-09-04 | NOK 23,80 | +2,59 % | NOK 23,00 | NOK 23,80 | NOK 22,60 | 266 |
| 2026-09-03 | NOK 23,20 | +1,75 % | NOK 22,40 | NOK 23,20 | NOK 22,40 | 232 |
| 2026-09-02 | NOK 22,80 | 0,00 % | NOK 22,80 | NOK 22,80 | NOK 22,80 | 44 |
| 2026-09-01 | NOK 22,80 | 0,00 % | NOK 22,80 | NOK 22,80 | NOK 22,80 | 0 |
| 2026-08-31 | NOK 22,80 | 0,00 % | NOK 22,80 | NOK 22,80 | NOK 22,80 | 1,15K |
| 2026-08-28 | NOK 22,80 | -0,87 % | NOK 22,00 | NOK 23,60 | NOK 22,00 | 4,76K |
| 2026-08-27 | NOK 23,00 | -1,71 % | NOK 25,00 | NOK 25,00 | NOK 22,40 | 4,49K |
| 2026-08-26 | NOK 23,40 | +3,54 % | NOK 25,00 | NOK 25,00 | NOK 23,40 | 3,11K |
| 2026-08-25 | NOK 22,60 | -2,59 % | NOK 23,20 | NOK 23,20 | NOK 22,60 | 590 |
| 2026-08-24 | NOK 23,20 | +0,87 % | NOK 23,00 | NOK 23,20 | NOK 22,60 | 1,26K |
| 2026-08-21 | NOK 23,00 | -1,71 % | NOK 24,00 | NOK 24,00 | NOK 23,00 | 275 |
| 2026-08-20 | NOK 23,40 | 0,00 % | NOK 23,40 | NOK 23,40 | NOK 23,40 | 0 |
| 2026-08-19 | NOK 23,40 | +0,86 % | NOK 22,40 | NOK 23,40 | NOK 22,40 | 3,38K |
| 2026-08-18 | NOK 23,20 | +4,50 % | NOK 22,60 | NOK 23,20 | NOK 22,60 | 2,44K |
| 2026-08-17 | NOK 22,20 | -5,93 % | NOK 22,20 | NOK 22,20 | NOK 22,20 | 37 |
| 2026-08-14 | NOK 23,60 | -0,84 % | NOK 23,80 | NOK 23,80 | NOK 22,60 | 779 |
| 2026-08-13 | NOK 23,80 | +0,85 % | NOK 23,20 | NOK 23,80 | NOK 22,60 | 3,94K |
| 2026-08-12 | NOK 23,60 | +3,51 % | NOK 22,40 | NOK 23,60 | NOK 22,40 | 27,07K |
| 2026-08-11 | NOK 22,80 | -2,56 % | NOK 22,20 | NOK 22,80 | NOK 22,20 | 1,10K |
| 2026-08-10 | NOK 23,40 | -6,40 % | NOK 24,80 | NOK 24,80 | NOK 23,40 | 5,83K |
| 2026-08-07 | NOK 25,00 | -1,57 % | NOK 25,40 | NOK 25,40 | NOK 25,00 | 50 |
| 2026-08-06 | NOK 25,40 | +8,55 % | NOK 25,60 | NOK 25,60 | NOK 25,40 | 515 |
| 2026-08-05 | NOK 23,40 | -7,87 % | NOK 25,40 | NOK 26,00 | NOK 23,40 | 69,36K |
| 2026-08-04 | NOK 25,40 | +16,51 % | NOK 23,00 | NOK 26,00 | NOK 23,00 | 66,84K |
| 2026-08-03 | NOK 21,80 | +2,83 % | NOK 23,00 | NOK 23,00 | NOK 21,20 | 8,49K |
| 2026-07-31 | NOK 21,20 | 0,00 % | NOK 21,80 | NOK 23,00 | NOK 21,20 | 126,65K |
| 2026-07-30 | NOK 21,20 | +3,92 % | NOK 20,60 | NOK 21,20 | NOK 20,60 | 7,10K |
| 2026-07-29 | NOK 20,40 | +4,08 % | NOK 19,80 | NOK 20,40 | NOK 19,50 | 3,35K |
| 2026-07-28 | NOK 19,60 | -1,51 % | NOK 19,90 | NOK 19,90 | NOK 19,50 | 2,55K |
| 2026-07-27 | NOK 19,90 | +2,58 % | NOK 19,90 | NOK 19,90 | NOK 19,20 | 17,38K |
| 2026-07-24 | NOK 19,40 | +0,52 % | NOK 19,20 | NOK 19,40 | NOK 19,20 | 32,33K |
| 2026-07-23 | NOK 19,30 | +0,52 % | NOK 18,90 | NOK 19,80 | NOK 18,80 | 17,96K |
| 2026-07-22 | NOK 19,20 | +1,05 % | NOK 19,10 | NOK 19,20 | NOK 19,10 | 1,40K |
| 2026-07-21 | NOK 19,00 | -0,52 % | NOK 19,30 | NOK 19,30 | NOK 19,00 | 5,20K |
| 2026-07-20 | NOK 19,10 | -3,05 % | NOK 19,60 | NOK 19,60 | NOK 18,70 | 2,94K |
| 2026-07-17 | NOK 19,70 | 0,00 % | NOK 19,70 | NOK 19,70 | NOK 19,70 | 0 |
| 2026-07-16 | NOK 19,70 | -0,51 % | NOK 19,60 | NOK 20,40 | NOK 18,80 | 15,82K |
| 2026-07-15 | NOK 19,80 | -0,50 % | NOK 19,90 | NOK 19,90 | NOK 19,80 | 1,78K |
| 2026-07-14 | NOK 19,90 | -7,87 % | NOK 21,40 | NOK 21,40 | NOK 19,90 | 9,06K |
| 2026-07-13 | NOK 21,60 | +0,93 % | NOK 20,60 | NOK 21,60 | NOK 20,40 | 16,20K |
| 2026-07-10 | NOK 21,40 | -0,93 % | NOK 20,20 | NOK 21,40 | NOK 20,20 | 6,72K |
| 2026-07-09 | NOK 21,60 | +8,00 % | NOK 21,00 | NOK 21,60 | NOK 20,00 | 14,23K |
| 2026-07-08 | NOK 20,00 | -0,99 % | NOK 20,00 | NOK 20,00 | NOK 20,00 | 101 |
| 2026-07-07 | NOK 20,20 | -4,72 % | NOK 20,80 | NOK 21,60 | NOK 20,20 | 11,37K |
| 2026-07-06 | NOK 21,20 | 0,00 % | NOK 21,20 | NOK 21,20 | NOK 21,20 | 26 |
| 2026-07-03 | NOK 21,20 | -1,85 % | NOK 21,20 | NOK 21,20 | NOK 20,80 | 6,58K |
| 2026-07-02 | NOK 21,60 | +2,86 % | NOK 21,60 | NOK 21,60 | NOK 21,60 | 200 |
| 2026-07-01 | NOK 21,00 | 0,00 % | NOK 20,00 | NOK 21,00 | NOK 20,00 | 1,51K |
| 2026-06-30 | NOK 21,00 | -2,78 % | NOK 21,60 | NOK 21,80 | NOK 21,00 | 1,08K |
| 2026-06-29 | NOK 21,60 | 0,00 % | NOK 22,20 | NOK 23,00 | NOK 21,60 | 4,05K |
| 2026-06-26 | NOK 21,60 | 0,00 % | NOK 21,60 | NOK 22,40 | NOK 21,60 | 4,18K |
| 2026-06-25 | NOK 21,60 | 0,00 % | NOK 22,20 | NOK 22,20 | NOK 21,60 | 1,54K |
| 2026-06-24 | NOK 21,60 | -1,82 % | NOK 22,00 | NOK 22,00 | NOK 21,00 | 4,29K |
| 2026-06-23 | NOK 22,00 | -1,79 % | NOK 22,00 | NOK 22,00 | NOK 22,00 | 1,01K |
| 2026-06-22 | NOK 22,40 | 0,00 % | NOK 22,40 | NOK 22,40 | NOK 22,40 | 37 |
| 2026-06-19 | NOK 22,40 | +2,75 % | NOK 22,20 | NOK 22,40 | NOK 21,60 | 2,96K |
| 2026-06-18 | NOK 21,80 | 0,00 % | NOK 21,80 | NOK 21,80 | NOK 21,80 | 0 |
| 2026-06-17 | NOK 21,80 | 0,00 % | NOK 21,60 | NOK 21,80 | NOK 21,40 | 2,29K |
| 2026-06-16 | NOK 21,80 | +1,87 % | NOK 21,40 | NOK 22,40 | NOK 21,20 | 24,34K |
| 2026-06-15 | NOK 21,40 | +0,94 % | NOK 20,60 | NOK 21,40 | NOK 20,60 | 6,40K |
| 2026-06-12 | NOK 21,20 | +4,95 % | NOK 20,20 | NOK 21,20 | NOK 20,20 | 12,18K |
| 2026-06-11 | NOK 20,20 | -3,81 % | NOK 21,00 | NOK 21,00 | NOK 20,20 | 2,87K |
| 2026-06-10 | NOK 21,00 | -0,94 % | NOK 21,20 | NOK 21,60 | NOK 20,80 | 10,57K |
| 2026-06-09 | NOK 21,20 | +2,91 % | NOK 21,60 | NOK 22,80 | NOK 21,20 | 10,73K |
| 2026-06-08 | NOK 20,60 | -4,63 % | NOK 21,60 | NOK 21,60 | NOK 20,60 | 9,88K |
| 2026-06-05 | NOK 21,60 | +4,85 % | NOK 20,60 | NOK 22,40 | NOK 20,60 | 14,31K |
| 2026-06-04 | NOK 20,60 | 0,00 % | NOK 20,60 | NOK 21,20 | NOK 20,60 | 8,99K |
| 2026-06-03 | NOK 20,60 | -3,74 % | NOK 21,40 | NOK 21,40 | NOK 20,60 | 181 |
| 2026-06-02 | NOK 21,40 | +2,88 % | NOK 21,00 | NOK 21,40 | NOK 21,00 | 6,64K |
| 2026-06-01 | NOK 20,80 | -3,70 % | NOK 21,00 | NOK 21,00 | NOK 20,60 | 1,90K |
| 2026-05-29 | NOK 21,60 | 0,00 % | NOK 21,60 | NOK 21,80 | NOK 20,00 | 18,60K |