Solstad Maritime ASA SOMA
OSL · Norwegen · Transport
NOK 28,55-0,20 (-0,70 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 28,55 | -0,70 % | NOK 28,60 | NOK 28,90 | NOK 28,45 | 87,13K |
| 2026-09-30 | NOK 28,75 | -1,03 % | NOK 29,40 | NOK 29,40 | NOK 28,60 | 127,78K |
| 2026-09-29 | NOK 29,05 | -0,51 % | NOK 29,00 | NOK 29,35 | NOK 28,85 | 66,51K |
| 2026-09-28 | NOK 29,20 | 0,00 % | NOK 29,20 | NOK 29,50 | NOK 28,95 | 157,56K |
| 2026-09-25 | NOK 29,20 | -0,34 % | NOK 29,10 | NOK 29,40 | NOK 28,85 | 152,19K |
| 2026-09-24 | NOK 29,30 | +1,74 % | NOK 29,25 | NOK 29,35 | NOK 28,70 | 214,37K |
| 2026-09-23 | NOK 28,80 | +0,17 % | NOK 28,60 | NOK 28,95 | NOK 28,60 | 97,67K |
| 2026-09-22 | NOK 28,75 | -2,04 % | NOK 29,30 | NOK 29,40 | NOK 28,25 | 122,81K |
| 2026-09-21 | NOK 29,35 | -0,34 % | NOK 29,00 | NOK 29,65 | NOK 29,00 | 93,66K |
| 2026-09-18 | NOK 29,45 | +0,86 % | NOK 29,20 | NOK 29,55 | NOK 28,80 | 221,24K |
| 2026-09-17 | NOK 29,20 | +1,74 % | NOK 28,80 | NOK 29,20 | NOK 28,50 | 134,48K |
| 2026-09-16 | NOK 28,70 | +1,95 % | NOK 28,70 | NOK 29,00 | NOK 28,15 | 184,42K |
| 2026-09-15 | NOK 28,15 | +1,99 % | NOK 27,95 | NOK 28,20 | NOK 27,40 | 108,50K |
| 2026-09-14 | NOK 27,60 | -1,25 % | NOK 28,00 | NOK 28,25 | NOK 27,40 | 131,63K |
| 2026-09-11 | NOK 27,95 | -0,89 % | NOK 27,90 | NOK 28,35 | NOK 27,90 | 126,73K |
| 2026-09-10 | NOK 28,20 | -0,53 % | NOK 28,35 | NOK 28,60 | NOK 28,10 | 71,46K |
| 2026-09-09 | NOK 28,35 | -2,74 % | NOK 28,50 | NOK 28,90 | NOK 27,90 | 245,74K |
| 2026-09-08 | NOK 29,15 | +0,34 % | NOK 29,00 | NOK 29,45 | NOK 29,00 | 47,65K |
| 2026-09-07 | NOK 29,05 | -1,02 % | NOK 29,50 | NOK 29,65 | NOK 29,00 | 64,00K |
| 2026-09-04 | NOK 29,35 | +1,91 % | NOK 29,00 | NOK 29,40 | NOK 28,80 | 123,54K |
| 2026-09-03 | NOK 28,80 | +0,52 % | NOK 28,80 | NOK 29,15 | NOK 28,50 | 109,78K |
| 2026-09-02 | NOK 28,65 | -1,04 % | NOK 28,85 | NOK 29,05 | NOK 28,50 | 103,30K |
| 2026-09-01 | NOK 28,95 | +0,35 % | NOK 28,85 | NOK 29,00 | NOK 28,75 | 112,99K |
| 2026-08-31 | NOK 28,85 | +1,41 % | NOK 28,90 | NOK 28,95 | NOK 28,60 | 148,55K |
| 2026-08-28 | NOK 28,45 | +0,71 % | NOK 28,35 | NOK 28,70 | NOK 28,35 | 67,02K |
| 2026-08-27 | NOK 28,25 | 0,00 % | NOK 28,40 | NOK 28,80 | NOK 28,25 | 64,02K |
| 2026-08-26 | NOK 28,25 | +0,53 % | NOK 28,15 | NOK 28,85 | NOK 28,15 | 61,55K |
| 2026-08-25 | NOK 28,10 | -0,88 % | NOK 28,30 | NOK 28,50 | NOK 28,00 | 83,58K |
| 2026-08-24 | NOK 28,35 | -1,56 % | NOK 29,45 | NOK 29,45 | NOK 28,15 | 102,29K |
| 2026-08-21 | NOK 28,80 | 0,00 % | NOK 28,85 | NOK 29,00 | NOK 28,55 | 85,28K |
| 2026-08-20 | NOK 28,80 | -0,86 % | NOK 28,80 | NOK 29,25 | NOK 28,65 | 79,63K |
| 2026-08-19 | NOK 29,05 | -1,02 % | NOK 28,70 | NOK 29,40 | NOK 28,70 | 133,40K |
| 2026-08-18 | NOK 29,35 | -0,34 % | NOK 29,50 | NOK 29,70 | NOK 29,05 | 145,83K |
| 2026-08-17 | NOK 29,45 | +0,51 % | NOK 29,50 | NOK 29,60 | NOK 29,15 | 101,20K |
| 2026-08-14 | NOK 29,30 | +0,69 % | NOK 28,90 | NOK 29,60 | NOK 28,90 | 122,47K |
| 2026-08-13 | NOK 29,10 | +1,04 % | NOK 28,80 | NOK 29,65 | NOK 28,60 | 186,82K |
| 2026-08-12 | NOK 28,80 | 0,00 % | NOK 28,95 | NOK 29,25 | NOK 28,55 | 98,01K |
| 2026-08-11 | NOK 28,80 | +1,77 % | NOK 28,65 | NOK 29,30 | NOK 28,30 | 376,32K |
| 2026-08-10 | NOK 28,30 | +1,25 % | NOK 28,50 | NOK 28,50 | NOK 27,90 | 123,07K |
| 2026-08-07 | NOK 27,95 | +1,27 % | NOK 27,60 | NOK 27,95 | NOK 27,55 | 53,67K |
| 2026-08-06 | NOK 27,60 | +0,36 % | NOK 26,85 | NOK 27,65 | NOK 26,85 | 89,22K |
| 2026-08-05 | NOK 27,50 | -1,26 % | NOK 27,85 | NOK 28,05 | NOK 27,50 | 72,10K |
| 2026-08-04 | NOK 27,85 | 0,00 % | NOK 28,00 | NOK 28,35 | NOK 27,70 | 57,71K |
| 2026-08-03 | NOK 27,85 | -1,24 % | NOK 28,20 | NOK 28,35 | NOK 27,60 | 134,10K |
| 2026-07-31 | NOK 28,20 | -0,70 % | NOK 28,60 | NOK 28,85 | NOK 28,20 | 88,80K |
| 2026-07-30 | NOK 28,40 | +0,71 % | NOK 28,30 | NOK 28,55 | NOK 28,25 | 118,41K |
| 2026-07-29 | NOK 28,20 | +0,18 % | NOK 28,00 | NOK 28,30 | NOK 27,95 | 79,77K |
| 2026-07-28 | NOK 28,15 | -0,18 % | NOK 28,25 | NOK 28,35 | NOK 27,95 | 106,09K |
| 2026-07-27 | NOK 28,20 | -0,18 % | NOK 28,00 | NOK 28,50 | NOK 27,60 | 200,31K |
| 2026-07-24 | NOK 28,25 | +0,18 % | NOK 28,50 | NOK 28,50 | NOK 27,65 | 169,21K |
| 2026-07-23 | NOK 28,20 | +3,49 % | NOK 27,95 | NOK 28,20 | NOK 27,35 | 382,15K |
| 2026-07-22 | NOK 27,25 | +0,55 % | NOK 27,30 | NOK 27,55 | NOK 27,05 | 104,02K |
| 2026-07-21 | NOK 27,10 | +2,85 % | NOK 26,40 | NOK 27,20 | NOK 26,40 | 166,95K |
| 2026-07-20 | NOK 26,35 | +0,38 % | NOK 26,50 | NOK 27,00 | NOK 26,20 | 147,53K |
| 2026-07-17 | NOK 26,25 | -8,85 % | NOK 27,45 | NOK 27,45 | NOK 26,00 | 321,40K |
| 2026-07-16 | NOK 28,80 | +0,17 % | NOK 28,55 | NOK 28,95 | NOK 28,10 | 131,85K |
| 2026-07-15 | NOK 28,75 | +3,42 % | NOK 28,25 | NOK 28,85 | NOK 27,90 | 412,95K |
| 2026-07-14 | NOK 27,80 | +0,36 % | NOK 27,80 | NOK 27,80 | NOK 27,25 | 145,84K |
| 2026-07-13 | NOK 27,70 | +2,59 % | NOK 27,50 | NOK 28,00 | NOK 26,70 | 351,20K |
| 2026-07-10 | NOK 27,00 | -0,37 % | NOK 27,75 | NOK 27,75 | NOK 26,65 | 117,71K |
| 2026-07-09 | NOK 27,10 | -2,52 % | NOK 27,80 | NOK 27,80 | NOK 26,90 | 150,88K |
| 2026-07-08 | NOK 27,80 | +0,36 % | NOK 27,90 | NOK 28,00 | NOK 27,35 | 139,82K |
| 2026-07-07 | NOK 27,70 | +7,78 % | NOK 26,50 | NOK 28,25 | NOK 26,50 | 299,25K |
| 2026-07-06 | NOK 25,70 | +0,39 % | NOK 25,50 | NOK 26,00 | NOK 25,25 | 118,57K |
| 2026-07-03 | NOK 25,60 | +0,79 % | NOK 27,50 | NOK 27,50 | NOK 25,15 | 383,02K |
| 2026-07-02 | NOK 25,40 | +3,89 % | NOK 24,00 | NOK 25,50 | NOK 24,00 | 125,55K |
| 2026-07-01 | NOK 24,45 | -0,20 % | NOK 24,40 | NOK 24,50 | NOK 24,05 | 142,22K |
| 2026-06-30 | NOK 24,50 | 0,00 % | NOK 26,45 | NOK 26,95 | NOK 24,15 | 141,93K |
| 2026-06-29 | NOK 24,50 | -1,21 % | NOK 24,80 | NOK 24,90 | NOK 24,25 | 201,18K |
| 2026-06-26 | NOK 24,80 | +0,81 % | NOK 24,00 | NOK 24,80 | NOK 24,00 | 145,09K |
| 2026-06-25 | NOK 24,60 | -1,60 % | NOK 24,80 | NOK 24,80 | NOK 24,15 | 153,72K |
| 2026-06-24 | NOK 25,00 | -3,29 % | NOK 25,90 | NOK 25,90 | NOK 24,85 | 172,17K |
| 2026-06-23 | NOK 25,85 | +1,17 % | NOK 25,50 | NOK 25,85 | NOK 25,35 | 74,92K |
| 2026-06-22 | NOK 25,55 | -0,58 % | NOK 25,60 | NOK 25,95 | NOK 25,45 | 120,82K |
| 2026-06-19 | NOK 25,70 | +2,19 % | NOK 25,30 | NOK 26,00 | NOK 25,30 | 293,70K |
| 2026-06-18 | NOK 25,15 | -3,27 % | NOK 26,75 | NOK 26,75 | NOK 25,00 | 129,72K |
| 2026-06-17 | NOK 26,00 | -0,95 % | NOK 26,00 | NOK 26,15 | NOK 25,80 | 146,99K |
| 2026-06-16 | NOK 26,25 | -1,69 % | NOK 27,50 | NOK 27,50 | NOK 26,15 | 130,85K |
| 2026-06-15 | NOK 26,70 | -0,37 % | NOK 26,60 | NOK 27,00 | NOK 26,30 | 89,12K |
| 2026-06-12 | NOK 26,80 | +0,19 % | NOK 26,60 | NOK 26,80 | NOK 26,05 | 299,17K |
| 2026-06-11 | NOK 26,75 | +0,19 % | NOK 26,30 | NOK 26,90 | NOK 26,30 | 117,94K |
| 2026-06-10 | NOK 26,70 | -0,93 % | NOK 26,60 | NOK 26,90 | NOK 26,50 | 87,72K |
| 2026-06-09 | NOK 26,95 | -0,19 % | NOK 27,00 | NOK 27,30 | NOK 26,70 | 113,62K |
| 2026-06-08 | NOK 27,00 | -1,46 % | NOK 27,50 | NOK 27,50 | NOK 26,75 | 175,89K |
| 2026-06-05 | NOK 27,40 | +1,11 % | NOK 27,00 | NOK 27,45 | NOK 27,00 | 280,05K |
| 2026-06-04 | NOK 27,10 | 0,00 % | NOK 26,60 | NOK 27,45 | NOK 26,60 | 79,47K |
| 2026-06-03 | NOK 27,10 | -0,55 % | NOK 27,25 | NOK 27,25 | NOK 26,85 | 140,13K |
| 2026-06-02 | NOK 27,25 | -0,18 % | NOK 27,30 | NOK 27,30 | NOK 26,80 | 110,54K |
| 2026-06-01 | NOK 27,30 | -0,18 % | NOK 27,70 | NOK 28,00 | NOK 26,95 | 178,88K |
| 2026-05-29 | NOK 27,35 | +3,21 % | NOK 26,70 | NOK 27,75 | NOK 26,70 | 283,59K |