Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.719,45 +4.965,64 (+9,07%)
IDEX Biometrics ASA (IDEX.OL)
Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
Börsenschluss: 04:25PM CEST
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,9650 | 1,9650 | 1,8200 | 1,8688 | 1,8688 | 836.056 |
| 02. Mai 2024 | 1,9000 | 1,9758 | 1,8398 | 1,8898 | 1,8898 | 357.428 |
| 30. Apr. 2024 | 1,9800 | 2,0000 | 1,8902 | 1,8986 | 1,8986 | 620.491 |
| 29. Apr. 2024 | 1,9260 | 2,0500 | 1,9006 | 1,9898 | 1,9898 | 834.675 |
| 26. Apr. 2024 | 2,0000 | 2,0000 | 1,8858 | 1,9282 | 1,9282 | 286.945 |
| 25. Apr. 2024 | 1,9300 | 2,0985 | 1,8900 | 1,9124 | 1,9124 | 619.847 |
| 24. Apr. 2024 | 1,9700 | 2,0100 | 1,9300 | 1,9698 | 1,9698 | 360.468 |
| 23. Apr. 2024 | 2,0620 | 2,0905 | 1,9670 | 1,9700 | 1,9700 | 794.608 |
| 22. Apr. 2024 | 1,9058 | 2,0805 | 1,8850 | 2,0270 | 2,0270 | 896.604 |
| 19. Apr. 2024 | 2,0300 | 2,0300 | 1,8900 | 1,9866 | 1,9866 | 1.437.590 |
| 18. Apr. 2024 | 2,1200 | 2,1400 | 1,9998 | 2,0550 | 2,0550 | 935.442 |
| 17. Apr. 2024 | 2,3000 | 2,3000 | 2,1020 | 2,1020 | 2,1020 | 588.323 |
| 16. Apr. 2024 | 2,1700 | 2,2000 | 2,1110 | 2,1400 | 2,1400 | 1.178.133 |
| 15. Apr. 2024 | 2,2800 | 2,3000 | 2,1010 | 2,2190 | 2,2190 | 834.553 |
| 12. Apr. 2024 | 2,4000 | 2,4825 | 2,2855 | 2,2890 | 2,2890 | 1.385.030 |
| 11. Apr. 2024 | 2,4700 | 2,5225 | 2,4100 | 2,4420 | 2,4420 | 1.171.214 |
| 10. Apr. 2024 | 2,6755 | 2,7035 | 2,4100 | 2,4630 | 2,4630 | 1.413.363 |
| 09. Apr. 2024 | 2,3900 | 2,7700 | 2,3000 | 2,5945 | 2,5945 | 3.942.788 |
| 08. Apr. 2024 | 2,3720 | 2,4140 | 2,2345 | 2,3590 | 2,3590 | 1.343.527 |
| 05. Apr. 2024 | 2,3305 | 2,4920 | 2,2000 | 2,3910 | 2,3910 | 2.808.892 |
| 04. Apr. 2024 | 2,6595 | 2,6595 | 2,3800 | 2,3985 | 2,3985 | 3.899.594 |
| 03. Apr. 2024 | 2,6305 | 2,8205 | 2,6305 | 2,6595 | 2,6595 | 2.125.877 |
| 02. Apr. 2024 | 2,8000 | 2,9000 | 2,6000 | 2,7340 | 2,7340 | 2.872.513 |
| 27. März 2024 | 2,5875 | 2,7490 | 2,4500 | 2,7280 | 2,7280 | 3.088.918 |
| 26. März 2024 | 2,7160 | 2,8295 | 2,4800 | 2,6000 | 2,6000 | 4.675.625 |
| 25. März 2024 | 2,4635 | 2,9380 | 2,4240 | 2,7160 | 2,7160 | 8.280.491 |
| 22. März 2024 | 2,2725 | 2,6340 | 2,1505 | 2,5015 | 2,5015 | 8.588.389 |
| 21. März 2024 | 2,3000 | 2,4315 | 2,1345 | 2,1635 | 2,1635 | 7.534.931 |
| 20. März 2024 | 1,7400 | 2,5255 | 1,6800 | 2,3595 | 2,3595 | 12.340.862 |
| 19. März 2024 | 1,7706 | 1,9000 | 1,6802 | 1,7628 | 1,7628 | 2.775.280 |
| 18. März 2024 | 1,5000 | 1,9340 | 1,4340 | 1,8200 | 1,8200 | 8.723.283 |
| 15. März 2024 | 1,4000 | 1,5000 | 1,3506 | 1,4340 | 1,4340 | 2.318.007 |
| 14. März 2024 | 1,3600 | 1,3794 | 1,3202 | 1,3210 | 1,3210 | 180.772 |
| 13. März 2024 | 1,4900 | 1,4900 | 1,3252 | 1,3628 | 1,3628 | 535.159 |
| 12. März 2024 | 1,2600 | 1,4260 | 1,2600 | 1,3900 | 1,3900 | 1.090.322 |
| 11. März 2024 | 1,3350 | 1,3360 | 1,2620 | 1,2742 | 1,2742 | 786.218 |
| 08. März 2024 | 1,3900 | 1,4270 | 1,2940 | 1,3350 | 1,3350 | 1.669.638 |
| 07. März 2024 | 1,4340 | 1,4712 | 1,3510 | 1,3892 | 1,3892 | 937.922 |
| 06. März 2024 | 1,4600 | 1,4838 | 1,4380 | 1,4558 | 1,4558 | 268.229 |
| 05. März 2024 | 1,5500 | 1,5500 | 1,4500 | 1,4930 | 1,4930 | 349.797 |
| 04. März 2024 | 1,6076 | 1,6076 | 1,4700 | 1,4786 | 1,4786 | 946.132 |
| 01. März 2024 | 1,5000 | 1,7000 | 1,5000 | 1,6076 | 1,6076 | 1.559.981 |
| 29. Feb. 2024 | 1,5000 | 1,6422 | 1,4350 | 1,5542 | 1,5542 | 1.042.759 |
| 28. Feb. 2024 | 1,6250 | 1,6500 | 1,5134 | 1,5780 | 1,5780 | 966.403 |
| 27. Feb. 2024 | 1,6400 | 1,6400 | 1,5700 | 1,6248 | 1,6248 | 1.018.222 |
| 26. Feb. 2024 | 1,8198 | 1,8198 | 1,6200 | 1,6412 | 1,6412 | 1.034.431 |
| 23. Feb. 2024 | 1,9000 | 1,9000 | 1,6470 | 1,7478 | 1,7478 | 532.203 |
| 22. Feb. 2024 | 1,6720 | 1,7202 | 1,6400 | 1,6686 | 1,6686 | 745.269 |
| 21. Feb. 2024 | 1,7800 | 1,8140 | 1,6614 | 1,6722 | 1,6722 | 1.138.303 |
| 20. Feb. 2024 | 1,8724 | 1,8724 | 1,6600 | 1,7776 | 1,7776 | 1.315.370 |
| 19. Feb. 2024 | 1,9300 | 1,9790 | 1,8210 | 1,8210 | 1,8210 | 753.572 |
| 16. Feb. 2024 | 1,8900 | 1,9908 | 1,8358 | 1,9212 | 1,9212 | 972.490 |
| 15. Feb. 2024 | 1,7700 | 1,8712 | 1,7292 | 1,8512 | 1,8512 | 797.715 |
| 14. Feb. 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7900 | 1,7900 | 285.097 |
| 13. Feb. 2024 | 1,8400 | 1,8746 | 1,7500 | 1,7958 | 1,7958 | 1.103.551 |
| 12. Feb. 2024 | 1,6400 | 1,8768 | 1,6000 | 1,8392 | 1,8392 | 1.251.842 |
| 09. Feb. 2024 | 1,6732 | 1,7488 | 1,6006 | 1,6384 | 1,6384 | 490.912 |
| 08. Feb. 2024 | 1,5090 | 1,7600 | 1,5090 | 1,6810 | 1,6810 | 1.593.612 |
| 07. Feb. 2024 | 1,5600 | 1,6400 | 1,5000 | 1,5612 | 1,5612 | 846.378 |
| 06. Feb. 2024 | 1,5200 | 1,7388 | 1,4500 | 1,6200 | 1,6200 | 1.564.742 |
| 05. Feb. 2024 | 1,6900 | 1,6900 | 1,5002 | 1,5100 | 1,5100 | 2.776.483 |
| 02. Feb. 2024 | 1,7998 | 1,7998 | 1,6752 | 1,6930 | 1,6930 | 1.385.456 |
| 01. Feb. 2024 | 1,9100 | 1,9100 | 1,7840 | 1,8102 | 1,8102 | 1.201.528 |
| 31. Jan. 2024 | 1,9500 | 1,9600 | 1,8808 | 1,8962 | 1,8962 | 732.739 |
| 30. Jan. 2024 | 2,0000 | 2,0300 | 1,9400 | 1,9404 | 1,9404 | 633.435 |
| 29. Jan. 2024 | 2,0770 | 2,1050 | 1,9820 | 2,0280 | 2,0280 | 326.975 |
| 26. Jan. 2024 | 2,0295 | 2,0945 | 1,9900 | 2,0770 | 2,0770 | 357.581 |
| 25. Jan. 2024 | 2,0300 | 2,0800 | 1,9200 | 2,0420 | 2,0420 | 913.629 |
| 24. Jan. 2024 | 2,0000 | 2,1200 | 1,9302 | 1,9948 | 1,9948 | 536.509 |
| 23. Jan. 2024 | 2,0100 | 2,0900 | 1,9200 | 2,0000 | 2,0000 | 650.711 |
| 22. Jan. 2024 | 2,1025 | 2,1825 | 2,0010 | 2,0115 | 2,0115 | 868.009 |
| 19. Jan. 2024 | 2,1700 | 2,2480 | 2,1045 | 2,1445 | 2,1445 | 695.152 |
| 18. Jan. 2024 | 2,3400 | 2,3695 | 2,1600 | 2,1900 | 2,1900 | 629.289 |
| 17. Jan. 2024 | 2,4500 | 2,5000 | 2,3200 | 2,3405 | 2,3405 | 614.987 |
| 16. Jan. 2024 | 2,4800 | 2,5300 | 2,4715 | 2,5195 | 2,5195 | 546.690 |
| 15. Jan. 2024 | 2,5790 | 2,5790 | 2,5000 | 2,5465 | 2,5465 | 692.122 |
| 12. Jan. 2024 | 2,5200 | 2,7125 | 2,5200 | 2,6500 | 2,6500 | 1.029.062 |
| 11. Jan. 2024 | 2,5800 | 2,6000 | 2,5100 | 2,5100 | 2,5100 | 419.254 |
| 10. Jan. 2024 | 2,4600 | 2,6000 | 2,4600 | 2,5000 | 2,5000 | 381.616 |
| 09. Jan. 2024 | 2,8000 | 2,8000 | 2,4600 | 2,5000 | 2,5000 | 437.583 |
| 09. Jan. 2024 | 1:5 Aktiensplit | |||||
| 08. Jan. 2024 | 2,6000 | 2,6700 | 2,5300 | 12,6500 | 12,6500 | 315.482 |
| 05. Jan. 2024 | 2,7400 | 2,7400 | 2,5500 | 2,5900 | 2,5900 | 842.487 |
| 04. Jan. 2024 | 2,5500 | 2,6500 | 2,5500 | 2,6450 | 2,6450 | 526.836 |
| 03. Jan. 2024 | 2,7500 | 2,7500 | 2,5500 | 2,5600 | 2,5600 | 878.068 |
| 02. Jan. 2024 | 2,7000 | 2,8100 | 2,6000 | 2,6600 | 2,6600 | 1.216.133 |
| 29. Dez. 2023 | 2,8500 | 2,8500 | 2,7050 | 2,7600 | 2,7600 | 956.828 |
| 28. Dez. 2023 | 2,7500 | 2,8500 | 2,7300 | 2,7700 | 2,7700 | 854.933 |
| 27. Dez. 2023 | 2,9000 | 2,9950 | 2,8000 | 2,8050 | 2,8050 | 1.265.715 |
| 22. Dez. 2023 | 2,9950 | 3,0400 | 2,8800 | 2,8850 | 2,8850 | 1.239.917 |
| 21. Dez. 2023 | 2,9950 | 3,0500 | 2,9050 | 2,9900 | 2,9900 | 1.042.227 |
| 20. Dez. 2023 | 3,1000 | 3,1000 | 2,9400 | 2,9700 | 2,9700 | 866.658 |
| 19. Dez. 2023 | 3,1000 | 3,2000 | 2,9750 | 2,9850 | 2,9850 | 3.762.782 |
| 18. Dez. 2023 | 3,0400 | 3,1250 | 2,8750 | 2,8800 | 2,8800 | 2.045.363 |
| 15. Dez. 2023 | 2,7500 | 3,0900 | 2,6500 | 3,0300 | 3,0300 | 2.786.748 |
| 14. Dez. 2023 | 2,8450 | 2,9100 | 2,7400 | 2,7800 | 2,7800 | 2.191.241 |
| 13. Dez. 2023 | 2,4750 | 2,8750 | 2,4750 | 2,7850 | 2,7850 | 2.962.933 |
| 12. Dez. 2023 | 2,5500 | 2,5900 | 2,5000 | 2,5150 | 2,5150 | 1.153.821 |
| 11. Dez. 2023 | 2,4950 | 2,6300 | 2,4150 | 2,5600 | 2,5600 | 1.412.827 |
| 08. Dez. 2023 | 2,4925 | 2,6000 | 2,4225 | 2,4975 | 2,4975 | 1.312.678 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
