Jetzt handeln
ADEVINTA ASA CL.B NK1
ISIN: NO0010844038 | WKN: A2PE65
9,6000 €
+0,1375 +1,45 %
02.05. 23:00
Status: closed
Geld
9,5550 €
Stück: 510
Brief
9,6450 €
Stück: 510
Zeit | Kurs | Volumen | |
---|---|---|---|
21.04. 17:30:24.059 | 9,595 € | 3 | |
27.03. 18:27:39.787 | 9,695 € | 3.500 | |
18.03. 21:46:05.443 | 9,785 € | 25 | |
22.02. 16:22:54.168 | 10,02 € | 4 | |
21.01. 17:30:34.451 | 9,845 € | 7 | |
06.01. 11:00:34.297 | 9,90 € | 3 | |
18.12. 09:41:47.763 | 9,82 € | 230 | |
17.12. 17:35:25.814 | 9,825 € | 6 | |
03.12. 18:24:53.565 | 9,57 € | 52 | |
25.11. 11:36:39.068 | 9,535 € | 2 | |
01.11. 21:15:03.674 | 8,35 € | 6 | |
23.10. 09:09:35.001 | 7,825 € | 765 | |
23.10. 08:49:11.379 | 7,91 € | 440 | |
23.10. 08:46:55.789 | 7,81 € | 325 | |
23.10. 08:37:32.158 | 8,155 € | 210 | |
23.10. 07:42:12.834 | 8,90 € | 500 | |
21.10. 11:05:14.029 | 8,71 € | 2 | |
19.10. 14:22:22.699 | 9,13 € | 50 | |
16.10. 07:35:32.962 | 9,33 € | 100 | |
13.10. 21:14:20.927 | 9,415 € | 2 | |
10.10. 21:18:47.303 | 9,395 € | 2 | |
08.10. 17:30:29.779 | 9,465 € | 2 | |
07.10. 11:00:38.868 | 9,40 € | 3 | |
30.09. 11:00:26.350 | 9,11 € | 6 | |
29.09. 17:59:36.585 | 9,115 € | 600 | |
27.09. 14:45:22.114 | 9,38 € | 10 | |
22.09. 13:57:36.170 | 9,25 € | 200 | |
22.09. 11:53:13.440 | 9,275 € | 300 | |
22.09. 11:09:12.315 | 9,15 € | 166 | |
22.09. 10:18:55.285 | 9,20 € | 300 | |
22.09. 09:41:38.146 | 8,94 € | 600 | |
21.09. 20:53:41.954 | 7,49 € | 500 | |
21.09. 07:41:19.466 | 7,235 € | 6 | |
31.08. 08:31:12.020 | 6,955 € | 500 | |
31.08. 08:27:59.847 | 6,98 € | 500 | |
30.08. 21:05:20.857 | 6,825 € | 4 | |
04.08. 16:00:36.206 | 6,745 € | 2 | |
25.07. 07:35:46.829 | 6,725 € | 754 | |
23.07. 17:35:06.018 | 6,32 € | 88 | |
03.07. 10:21:59.075 | 5,90 € | 3.500 | |
01.07. 11:00:46.850 | 6,075 € | 50 | |
27.06. 16:38:07.066 | 6,29 € | 500 | |
17.06. 11:00:30.282 | 6,70 € | 45 | |
21.05. 17:32:12.057 | 7,005 € | 2 | |
28.04. 10:48:02.716 | 6,965 € | 4 | |
14.04. 21:13:09.682 | 7,00 € | 5 | |
14.03. 21:00:20.548 | 6,645 € | 6 | |
24.02. 08:18:11.195 | 7,465 € | 680 | |
21.02. 09:43:43.750 | 7,30 € | 800 | |
12.02. 17:35:06.353 | 8,085 € | 2 | |
03.02. 14:22:19.276 | 8,38 € | 70 | |
25.01. 16:19:26.821 | 8,10 € | 104 | |
23.01. 21:06:59.987 | 7,91 € | 56 | |
23.01. 16:08:25.787 | 7,84 € | 6 | |
20.01. 16:02:57.284 | 7,695 € | 55 | |
19.01. 16:04:27.225 | 7,575 € | 41 | |
18.01. 16:02:33.016 | 7,92 € | 38 | |
16.01. 16:04:22.867 | 7,315 € | 9 | |
13.01. 21:12:26.746 | 7,10 € | 6 | |
13.01. 16:04:20.096 | 7,125 € | 5 | |
05.01. 21:03:44.760 | 6,335 € | 2 | |
05.01. 09:13:42.028 | 6,31 € | 90 | |
04.01. 21:26:02.054 | 6,41 € | 2 | |
13.12. 15:32:40.303 | 6,905 € | 200 | |
08.12. 09:08:02.991 | 6,255 € | 800 | |
05.12. 21:06:34.277 | 6,21 € | 12 | |
05.12. 11:19:48.330 | 6,62 € | 50 | |
02.12. 16:05:42.093 | 6,55 € | 12 | |
02.12. 10:41:00.311 | 6,59 € | 250 | |
29.11. 21:04:11.312 | 7,34 € | 3 | |
24.11. 16:05:23.930 | 8,035 € | 3 | |
21.11. 09:19:59.853 | 7,50 € | 10 | |
15.11. 16:07:28.867 | 8,56 € | 19 | |
11.11. 21:13:55.640 | 8,395 € | 3 | |
09.11. 16:04:34.063 | 7,02 € | 3 | |
02.11. 16:06:54.465 | 7,25 € | 2 | |
01.11. 16:07:29.770 | 7,35 € | 26 | |
12.10. 16:01:48.781 | 6,545 € | 101 | |
09.10. 17:58:31.612 | 6,48 € | 2 | |
07.10. 09:21:39.764 | 6,85 € | 50 | |
29.09. 22:47:41.178 | 6,14 € | 200 | |
22.09. 16:04:08.768 | 6,77 € | 37 | |
21.09. 21:02:08.130 | 6,955 € | 19 | |
21.09. 16:03:24.802 | 7,105 € | 2 | |
16.09. 16:07:54.310 | 7,16 € | 8 | |
11.09. 17:01:34.697 | 8,265 € | 201 | |
09.09. 16:06:37.008 | 8,42 € | 7 | |
08.09. 16:05:41.061 | 7,915 € | 7 | |
07.09. 16:03:14.911 | 8,06 € | 5 | |
04.09. 17:36:19.781 | 7,75 € | 32 | |
02.09. 16:06:42.647 | 8,05 € | 8 | |
02.09. 09:22:11.017 | 8,075 € | 250 | |
02.09. 09:21:30.612 | 8,075 € | 500 | |
02.09. 09:20:43.694 | 8,02 € | 400 | |
01.09. 16:05:47.780 | 7,845 € | 4 | |
31.08. 16:04:52.664 | 8,13 € | 49 | |
31.08. 09:06:17.436 | 7,80 € | 150 | |
30.08. 16:03:50.557 | 7,94 € | 4 | |
26.08. 11:29:58.340 | 7,515 € | 292 | |
23.08. 16:03:14.420 | 7,59 € | 45 | |
21.08. 17:04:28.378 | 7,735 € | 300 | |
19.08. 11:22:23.491 | 7,735 € | 127 | |
15.08. 16:07:30.336 | 8,59 € | 6 | |
11.08. 10:46:37.615 | 8,13 € | 800 | |
31.07. 17:33:30.308 | 7,405 € | 29 | |
26.07. 18:02:42.044 | 6,585 € | 150 | |
25.07. 08:18:54.425 | 6,92 € | 100 | |
17.07. 17:37:36.458 | 6,22 € | 46 | |
13.07. 10:14:28.343 | 6,815 € | 200 | |
16.06. 21:45:28.748 | 5,95 € | 85 | |
16.06. 19:30:24.284 | 5,995 € | 200 | |
13.06. 12:34:40.059 | 6,785 € | 800 | |
12.06. 17:31:34.046 | 7,39 € | 2 | |
08.06. 19:55:49.721 | 7,575 € | 110 | |
08.05. 17:36:23.979 | 6,10 € | 12 | |
02.05. 10:04:18.701 | 6,50 € | 200 | |
10.04. 17:33:31.836 | 8,42 € | 2 | |
05.04. 16:03:40.591 | 7,985 € | 44 | |
04.04. 08:03:50.192 | 8,09 € | 350 | |
02.04. 11:32:33.797 | 8,03 € | 6 | |
16.03. 16:00:55.388 | 9,878 € | 24 | |
28.02. 08:53:36.540 | 8,60 € | 70 | |
15.02. 21:02:33.131 | 8,744 € | 12 | |
13.02. 17:32:48.150 | 8,584 € | 6 | |
04.02. 19:27:29.122 | 9,154 € | 100 | |
31.01. 17:16:45.518 | 9,23 € | 100 | |
30.01. 17:51:38.400 | 8,886 € | 2 | |
28.01. 18:58:03.310 | 8,606 € | 60 | |
28.01. 11:15:13.061 | 8,432 € | 10 | |
28.01. 09:07:57.865 | 8,80 € | 50 | |
26.01. 09:47:10.302 | 8,966 € | 18 | |
19.01. 19:22:30.576 | 10,58 € | 200 | |
19.01. 16:03:29.620 | 10,47 € | 2 | |
14.01. 17:51:27.580 | 10,895 € | 60 | |
08.01. 11:00:35.564 | 11,90 € | 9 | |
07.01. 12:49:30.670 | 11,74 € | 95 | |
03.01. 16:00:20.739 | 12,18 € | 2 | |
03.01. 11:12:06.553 | 12,18 € | 130 | |
30.12. 12:00:51.961 | 11,555 € | 2 | |
27.12. 21:03:36.225 | 12,14 € | 2 | |
27.12. 16:00:12.511 | 12,085 € | 3 | |
23.12. 11:04:24.996 | 12,06 € | 125 | |
03.12. 10:40:44.349 | 11,965 € | 1 | |
03.12. 10:33:09.581 | 12,115 € | 1 | |
02.12. 21:16:39.141 | 12,40 € | 90 | |
25.11. 16:22:51.759 | 13,135 € | 100 | |
08.11. 16:13:48.803 | 15,175 € | 14 | |
08.11. 10:17:45.476 | 14,81 € | 255 | |
01.11. 10:59:41.048 | 14,49 € | 140 | |
28.10. 12:14:51.187 | 14,665 € | 40 | |
21.10. 22:33:45.494 | 15,91 € | 32 | |
18.10. 18:06:26.517 | 15,275 € | 100 | |
12.10. 15:29:58.103 | 14,585 € | 121 | |
04.10. 19:38:00.115 | 15,06 € | 70 | |
17.09. 17:41:35.181 | 15,325 € | 80 | |
15.09. 11:27:47.830 | 15,49 € | 100 | |
14.09. 16:20:03.422 | 15,26 € | 60 | |
10.09. 18:33:27.166 | 16,61 € | 100 | |
09.09. 22:28:09.390 | 16,435 € | 10 | |
09.09. 08:37:59.726 | 16,825 € | 80 | |
06.09. 10:01:03.479 | 16,49 € | 32 | |
02.09. 18:17:46.507 | 17,785 € | 65 | |
30.08. 10:32:34.859 | 18,005 € | 458 | |
28.08. 10:06:43.954 | 18,34 € | 217 | |
25.08. 09:40:01.480 | 17,46 € | 65 | |
24.08. 16:50:32.339 | 17,785 € | 20 | |
23.08. 18:17:18.195 | 17,12 € | 150 | |
23.08. 11:11:47.528 | 16,81 € | 55 | |
20.08. 19:47:20.443 | 16,40 € | 150 | |
19.08. 21:18:49.497 | 15,985 € | 250 | |
19.08. 09:01:03.904 | 15,715 € | 50 | |
17.08. 15:38:56.780 | 16,165 € | 150 | |
12.08. 12:56:33.335 | 16,24 € | 100 | |
12.08. 08:51:29.118 | 16,71 € | 280 | |
11.08. 18:52:58.085 | 16,795 € | 60 | |
11.08. 16:11:59.258 | 16,60 € | 50 | |
10.08. 17:00:39.069 | 16,60 € | 200 | |
10.08. 13:17:48.582 | 16,95 € | 145 | |
10.08. 12:18:18.119 | 16,945 € | 100 | |
10.08. 09:18:49.386 | 17,125 € | 130 | |
09.08. 18:08:51.623 | 17,03 € | 125 | |
09.08. 15:20:32.812 | 17,135 € | 55 | |
09.08. 09:00:31.249 | 17,095 € | 50 | |
09.08. 08:59:50.664 | 17,695 € | 43 | |
06.08. 15:15:50.781 | 16,84 € | 788 | |
05.08. 16:53:43.539 | 17,325 € | 30 | |
05.08. 16:07:35.133 | 17,145 € | 60 | |
05.08. 13:55:55.737 | 17,36 € | 90 | |
05.08. 10:01:22.609 | 17,34 € | 300 | |
05.08. 08:54:12.728 | 18,125 € | 280 | |
05.08. 08:21:38.785 | 17,99 € | 25 | |
04.08. 22:53:38.187 | 17,115 € | 788 | |
04.08. 22:47:30.226 | 17,11 € | 18 | |
04.08. 22:35:24.020 | 17,105 € | 74 | |
04.08. 22:12:15.747 | 17,11 € | 200 | |
26.07. 21:04:25.536 | 16,725 € | 999 | |
15.07. 10:00:12.252 | 17,96 € | 90 | |
14.07. 13:02:35.900 | 17,48 € | 500 | |
12.07. 21:01:33.225 | 16,65 € | 999 | |
02.07. 20:02:40.774 | 16,565 € | 800 | |
31.05. 10:07:00.411 | 15,73 € | 130 | |
10.05. 13:17:30.162 | 13,875 € | 63 | |
05.05. 10:23:30.483 | 13,99 € | 200 | |
05.05. 09:11:17.812 | 14,43 € | 1.600 | |
21.04. 17:47:27.155 | 14,22 € | 300 | |
19.04. 16:44:24.232 | 14,895 € | 5 | |
19.03. 17:37:48.952 | 12,92 € | 210 | |
10.03. 19:16:43.388 | 13,55 € | 250 | |
08.03. 15:44:32.906 | 13,20 € | 30 | |
08.03. 10:19:41.823 | 13,05 € | 10 | |
01.03. 07:54:35.787 | 11,83 € | 422 | |
01.03. 07:51:00.777 | 11,83 € | 422 | |
01.03. 07:50:57.752 | 11,83 € | 422 | |
01.03. 07:35:37.100 | 11,73 € | 400 | |
01.03. 07:30:38.232 | 11,73 € | 400 | |
23.02. 12:03:29.570 | 11,83 € | 50 | |
17.02. 18:42:03.913 | 12,57 € | 100 | |
02.02. 20:00:52.076 | 12,85 € | 1.000 | |
21.01. 20:45:20.283 | 12,61 € | 38 | |
06.01. 09:42:25.923 | 12,99 € | 50 | |
05.01. 17:36:18.803 | 13,14 € | 45 | |
29.12. 07:30:18.595 | 13,78 € | 1 | |
16.12. 15:36:56.891 | 12,80 € | 1.000 | |
16.12. 15:26:29.399 | 12,78 € | 800 | |
11.12. 17:07:21.943 | 12,62 € | 36 | |
09.12. 10:35:14.793 | 12,45 € | 100 | |
09.12. 09:53:19.391 | 12,22 € | 400 | |
01.12. 20:37:46.909 | 13,22 € | 610 | |
27.11. 14:25:55.408 | 13,73 € | 200 | |
26.11. 18:13:01.825 | 13,96 € | 150 | |
25.11. 10:21:40.195 | 13,08 € | 1 | |
16.11. 07:58:59.850 | 12,81 € | 10 | |
02.11. 08:06:14.317 | 13,00 € | 307 | |
29.10. 14:18:45.779 | 13,49 € | 200 | |
26.10. 11:25:24.170 | 14,12 € | 70 | |
22.10. 09:43:27.748 | 14,47 € | 30 | |
19.10. 09:35:18.791 | 15,04 € | 40 | |
19.10. 08:36:14.092 | 15,08 € | 200 | |
13.10. 09:00:41.534 | 16,02 € | 12 | |
12.10. 10:08:46.778 | 15,37 € | 12 | |
12.10. 08:34:55.682 | 15,41 € | 64 | |
08.10. 14:48:37.306 | 15,32 € | 30 | |
08.10. 08:57:46.084 | 15,13 € | 167 | |
07.10. 14:04:11.118 | 15,40 € | 500 | |
07.10. 08:57:57.608 | 16,10 € | 217 | |
06.10. 19:10:07.984 | 15,40 € | 40 | |
06.10. 09:36:13.164 | 15,73 € | 64 | |
05.10. 21:03:56.236 | 16,49 € | 40 | |
05.10. 17:28:20.803 | 16,41 € | 30 | |
02.10. 19:30:27.195 | 14,90 € | 200 | |
02.10. 17:07:32.028 | 15,20 € | 8 | |
02.10. 12:53:35.972 | 14,47 € | 100 | |
25.09. 08:36:08.061 | 13,99 € | 80 | |
24.09. 14:54:47.947 | 13,91 € | 80 | |
22.09. 21:43:04.222 | 14,40 € | 50 | |
21.09. 18:24:54.353 | 13,57 € | 45 | |
18.09. 20:12:42.930 | 14,71 € | 150 | |
18.09. 14:25:20.371 | 14,47 € | 100 | |
18.09. 08:05:55.218 | 15,59 € | 80 | |
16.09. 13:24:19.010 | 15,37 € | 20 | |
16.09. 13:02:24.184 | 15,46 € | 40 | |
16.09. 10:37:48.431 | 15,50 € | 129 | |
16.09. 08:22:46.922 | 14,75 € | 15 | |
14.09. 15:22:57.678 | 14,28 € | 500 | |
09.09. 21:02:47.025 | 13,84 € | 215 | |
09.09. 17:46:59.292 | 14,00 € | 10 | |
04.09. 17:00:17.503 | 13,96 € | 90 | |
04.09. 09:00:05.162 | 14,21 € | 50 | |
04.09. 08:26:12.170 | 15,69 € | 80 | |
03.09. 19:29:19.740 | 15,08 € | 5 | |
03.09. 10:29:13.487 | 15,78 € | 10 | |
02.09. 17:41:21.895 | 15,35 € | 100 | |
01.09. 16:02:46.971 | 15,36 € | 100 | |
31.08. 09:24:37.193 | 15,90 € | 100 | |
26.08. 09:13:14.087 | 15,10 € | 20 | |
24.08. 09:21:10.123 | 15,30 € | 100 | |
21.08. 16:28:50.285 | 15,20 € | 20 | |
21.08. 13:38:23.596 | 15,07 € | 30 | |
21.08. 09:56:44.660 | 15,28 € | 20 | |
17.08. 12:19:40.652 | 14,68 € | 10 | |
14.08. 11:29:46.204 | 14,69 € | 272 | |
14.08. 10:10:02.173 | 14,83 € | 27 | |
13.08. 16:30:27.523 | 14,41 € | 100 | |
13.08. 09:46:53.130 | 14,79 € | 500 | |
12.08. 17:00:50.838 | 14,27 € | 2.000 | |
12.08. 09:49:32.201 | 14,54 € | 100 | |
12.08. 09:43:14.224 | 14,40 € | 125 | |
12.08. 08:19:35.658 | 14,42 € | 30 | |
11.08. 16:59:26.896 | 14,96 € | 39 | |
11.08. 11:44:48.712 | 14,93 € | 30 | |
11.08. 09:32:10.823 | 14,87 € | 215 | |
10.08. 07:30:16.971 | 14,72 € | 100 | |
07.08. 15:27:13.395 | 14,90 € | 1 | |
07.08. 12:52:22.652 | 14,90 € | 100 | |
07.08. 08:11:32.208 | 15,51 € | 96 | |
06.08. 16:09:39.636 | 15,95 € | 1.000 | |
06.08. 14:07:29.561 | 15,51 € | 200 | |
06.08. 13:22:49.521 | 15,55 € | 100 | |
04.08. 09:07:15.973 | 13,98 € | 146 | |
03.08. 20:46:02.474 | 14,66 € | 25 | |
03.08. 12:07:20.306 | 13,43 € | 200 | |
03.08. 10:05:54.806 | 14,03 € | 300 | |
31.07. 15:44:40.639 | 13,77 € | 30 | |
31.07. 13:10:10.483 | 13,55 € | 738 | |
31.07. 12:58:33.872 | 13,54 € | 148 | |
31.07. 11:03:42.798 | 13,64 € | 146 | |
30.07. 16:43:52.224 | 13,62 € | 200 | |
30.07. 09:33:04.724 | 13,79 € | 40 | |
30.07. 08:37:41.428 | 14,14 € | 50 | |
29.07. 08:28:03.350 | 13,68 € | 400 | |
28.07. 09:48:52.880 | 13,25 € | 12 | |
27.07. 16:49:28.702 | 13,74 € | 125 | |
27.07. 16:45:21.544 | 13,75 € | 2.000 | |
27.07. 15:49:07.396 | 13,60 € | 250 | |
27.07. 15:17:23.414 | 13,60 € | 25 | |
27.07. 10:46:15.014 | 13,11 € | 20 | |
27.07. 10:38:53.350 | 13,01 € | 80 | |
27.07. 09:00:50.392 | 12,64 € | 45 | |
27.07. 08:02:28.616 | 13,10 € | 1 | |
24.07. 20:00:51.990 | 12,50 € | 1.000 | |
24.07. 17:47:00.270 | 13,01 € | 1 | |
24.07. 12:07:37.302 | 12,96 € | 115 | |
24.07. 09:45:03.916 | 12,71 € | 100 | |
24.07. 09:16:08.193 | 12,82 € | 780 | |
24.07. 09:00:52.189 | 12,79 € | 2 | |
23.07. 20:14:42.004 | 12,98 € | 2.999 | |
23.07. 16:00:08.874 | 13,64 € | 186 | |
23.07. 12:44:42.795 | 13,48 € | 222 | |
23.07. 12:10:31.800 | 13,52 € | 150 | |
23.07. 11:39:26.642 | 13,24 € | 327 | |
23.07. 10:02:26.149 | 13,46 € | 15 | |
23.07. 09:59:40.023 | 13,42 € | 52 | |
23.07. 09:50:27.672 | 13,43 € | 10 | |
23.07. 09:31:08.184 | 13,41 € | 30 | |
23.07. 09:01:31.800 | 13,86 € | 60 | |
23.07. 08:01:31.993 | 14,21 € | 2 | |
22.07. 20:31:20.056 | 14,25 € | 150 | |
22.07. 20:17:53.288 | 14,81 € | 20 | |
22.07. 18:36:36.690 | 14,53 € | 200 | |
22.07. 14:31:55.946 | 13,91 € | 720 | |
22.07. 14:15:02.345 | 13,98 € | 75 | |
22.07. 14:12:46.103 | 13,95 € | 107 | |
22.07. 13:34:56.989 | 13,90 € | 200 | |
22.07. 13:25:27.868 | 13,75 € | 103 | |
22.07. 11:56:41.647 | 13,44 € | 10 | |
22.07. 11:35:48.153 | 13,35 € | 113 | |
22.07. 11:27:03.771 | 13,25 € | 800 | |
22.07. 11:25:38.009 | 13,27 € | 800 | |
22.07. 10:27:36.145 | 13,47 € | 10 | |
22.07. 10:27:19.171 | 13,47 € | 17 | |
22.07. 10:05:48.700 | 13,36 € | 50 | |
22.07. 09:47:31.354 | 13,50 € | 200 | |
22.07. 09:43:32.614 | 13,52 € | 9 | |
22.07. 08:58:16.403 | 14,06 € | 20 | |
22.07. 07:30:41.466 | 14,83 € | 100 | |
22.07. 07:30:17.948 | 14,83 € | 50 | |
21.07. 22:40:12.306 | 14,83 € | 10 | |
21.07. 22:27:56.836 | 14,83 € | 35 | |
21.07. 21:35:05.687 | 15,75 € | 6 | |
21.07. 20:15:19.928 | 15,77 € | 50 | |
21.07. 19:37:15.522 | 14,30 € | 999 | |
21.07. 19:35:40.908 | 14,30 € | 999 | |
21.07. 19:33:49.890 | 14,30 € | 1.000 | |
21.07. 19:28:41.686 | 14,30 € | 50 | |
21.07. 19:15:10.327 | 14,30 € | 20 | |
21.07. 19:05:48.382 | 14,30 € | 20 | |
21.07. 18:45:51.180 | 14,16 € | 1 | |
21.07. 18:23:02.118 | 14,16 € | 50 | |
21.07. 17:55:17.328 | 14,03 € | 3 | |
21.07. 16:41:05.652 | 14,08 € | 10 | |
21.07. 15:55:27.392 | 13,69 € | 90 | |
21.07. 15:44:56.270 | 13,41 € | 100 | |
21.07. 15:32:33.526 | 13,75 € | 2 | |
21.07. 14:27:14.960 | 14,57 € | 171 | |
21.07. 14:22:09.041 | 14,58 € | 100 | |
21.07. 14:15:39.667 | 14,40 € | 30 | |
21.07. 14:12:45.448 | 14,50 € | 28 | |
21.07. 14:05:34.544 | 14,46 € | 65 | |
21.07. 13:56:34.314 | 14,58 € | 116 | |
21.07. 13:48:24.226 | 14,47 € | 500 | |
21.07. 13:42:11.181 | 14,44 € | 10 | |
21.07. 13:39:17.619 | 14,53 € | 100 | |
21.07. 13:28:35.615 | 14,14 € | 50 | |
21.07. 13:05:23.745 | 15,08 € | 167 | |
21.07. 13:04:27.152 | 15,06 € | 100 | |
21.07. 13:00:20.924 | 15,09 € | 100 | |
21.07. 12:56:13.421 | 15,10 € | 100 | |
21.07. 12:56:04.333 | 15,09 € | 15 | |
21.07. 12:53:38.802 | 15,11 € | 42 | |
21.07. 12:34:25.774 | 15,01 € | 30 | |
21.07. 12:33:09.809 | 15,00 € | 30 | |
21.07. 12:24:46.315 | 15,05 € | 21 | |
21.07. 12:15:14.586 | 14,99 € | 66 | |
21.07. 12:00:10.256 | 14,99 € | 300 | |
21.07. 11:30:56.006 | 15,07 € | 10 | |
21.07. 11:23:32.242 | 14,90 € | 150 | |
21.07. 10:48:38.564 | 14,77 € | 64 | |
21.07. 09:59:27.959 | 14,25 € | 17 | |
21.07. 08:56:28.652 | 12,32 € | 12 | |
21.07. 08:40:10.921 | 11,38 € | 120 | |
20.07. 16:19:01.982 | 11,56 € | 150 | |
16.07. 09:15:35.743 | 9,965 € | 193 | |
16.07. 08:40:17.930 | 10,16 € | 3 | |
16.07. 08:03:13.396 | 10,17 € | 44 | |
16.07. 08:02:19.129 | 10,17 € | 38 | |
16.07. 08:01:18.217 | 10,17 € | 8 | |
16.07. 07:48:33.716 | 10,16 € | 14 | |
16.07. 07:47:27.272 | 10,16 € | 44 | |
16.07. 07:46:36.349 | 10,16 € | 44 | |
16.07. 07:46:09.790 | 10,16 € | 1 | |
08.07. 20:13:36.291 | 9,355 € | 25 | |
23.06. 12:33:27.155 | 9,155 € | 44 | |
19.06. 15:03:49.444 | 9,155 € | 1 | |
08.06. 10:52:38.773 | 10,29 € | 131 | |
19.05. 18:26:30.540 | 9,40 € | 13 | |
18.05. 07:32:14.644 | 8,585 € | 142 | |
15.05. 09:06:49.303 | 8,95 € | 12 | |
15.04. 09:23:18.270 | 8,46 € | 150 | |
30.03. 18:41:34.074 | 7,43 € | 150 | |
06.02. 13:32:46.757 | 12,098 € | 12 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
02.05. 22:57:00 | 510 | 9,555 € | 9,645 € | 510 |
02.05. 22:56:00 | 510 | 9,545 € | 9,635 € | 510 |
02.05. 22:55:00 | 510 | 9,555 € | 9,645 € | 510 |
02.05. 22:54:00 | 510 | 9,56 € | 9,645 € | 510 |
02.05. 22:53:00 | 510 | 9,545 € | 9,635 € | 510 |
02.05. 22:52:00 | 510 | 9,545 € | 9,635 € | 510 |
02.05. 22:51:00 | 510 | 9,545 € | 9,635 € | 510 |
02.05. 22:49:00 | 510 | 9,545 € | 9,635 € | 510 |
02.05. 22:48:00 | 510 | 9,545 € | 9,635 € | 510 |
Stammdaten
WKN | A2PE65 |
ISIN | NO0010844038 |
Branche | Internetkommerz |
Herkunft | Norwegen |
Aktienanzahl | 1,03 Mrd. |
Marktkapitalisierung | 9,86 Mrd. |
Dividende je Aktie | - EUR |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 48,74 % |
Abstand 52W Hoch | 7,28 % |
Abstand 52W Tief | 68,82 % |
Vola 30 Tage | 15,67 % |
Vola 250 Tage | 45,43 % |
KGV | -136,80 (2020) |
KCV | 89,49 (2020) |
Gewinn je Aktie | -0,100 (2020) |
Cashflow/Aktie | 0,150 (2020) |
Dividende je Aktie | - EUR |
Dividendenausschüttung in Mio. | - EUR |
Performance
1 Woche | 9,785 | -3,296 | |
1 Monat | 9,735 | -2,799 | |
6 Monate | 8,270 | +14,420 | |
Lfd. Jahr | 9,773 | -3,172 | |
1 Jahr | 6,660 | +42,080 | |
3 Jahre | 15,285 | -38,093 |
Aktuelle Nachrichten
14.07.2021 12:46
20.07.2020 10:03
Kreise: Adevinta kurz vor Kauf von eBay-Anzeigensparte für $9 Mrd in bar + Aktien.
20.07.2020 09:45
"WSJ": Norwegischer Online-Marktplatz Adevinta Favorit für eBays Anzeigensparte.