13,401NOK
1,42%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 13,28 | 13,42 | 13,26 | 13,38 | 1,27% | - |
| 15.10.2026 | 13,32 | 13,42 | 13,15 | 13,21 | -1,51% | - |
| 14.10.2026 | 13,60 | 13,69 | 13,38 | 13,42 | -0,86% | - |
| 13.10.2026 | 13,56 | 13,62 | 13,42 | 13,53 | 0,96% | - |
| 12.10.2026 | 13,73 | 13,75 | 13,35 | 13,40 | -1,78% | - |
| 09.10.2026 | 13,36 | 13,65 | 13,36 | 13,65 | 3,35% | - |
| 08.10.2026 | 12,90 | 13,34 | 12,90 | 13,20 | 2,83% | - |
| 07.10.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 0,47% | 1.000,00 |
| 06.10.2026 | 12,80 | 12,80 | 12,72 | 12,78 | -1,24% | 93.489,00 |
| 05.10.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,47% | 314.935,00 |
| 02.10.2026 | 12,92 | 12,96 | 12,68 | 12,88 | 3,04% | 80.000,00 |
| 01.10.2026 | 12,64 | 12,64 | 12,50 | 12,50 | -2,78% | 292.041,00 |
| 30.09.2026 | 12,91 | 12,91 | 12,74 | 12,86 | -0,01% | - |
| 29.09.2026 | 13,03 | 13,03 | 12,85 | 12,86 | -0,94% | - |
| 28.09.2026 | 12,93 | 13,09 | 12,93 | 12,98 | 1,41% | - |
| 25.09.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,61% | 10.000,00 |
| 24.09.2026 | 12,92 | 13,15 | 12,92 | 13,01 | 0,30% | - |
| 23.09.2026 | 13,02 | 13,02 | 12,77 | 12,97 | -0,41% | - |
| 22.09.2026 | 13,13 | 13,15 | 12,81 | 13,02 | -2,81% | - |
| 21.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,15% | 16,00 |
| 18.09.2026 | 13,47 | 13,47 | 13,25 | 13,42 | -0,21% | - |
| 17.09.2026 | 13,46 | 13,50 | 13,34 | 13,45 | 0,26% | - |
| 16.09.2026 | 13,02 | 13,44 | 13,02 | 13,41 | 3,39% | - |
| 15.09.2026 | 13,14 | 13,17 | 12,93 | 12,97 | -0,78% | - |
| 14.09.2026 | 13,32 | 13,39 | 13,02 | 13,08 | -1,89% | - |
| 11.09.2026 | 13,41 | 13,43 | 13,23 | 13,33 | -0,36% | - |
| 10.09.2026 | 13,55 | 13,61 | 13,35 | 13,38 | -0,82% | - |
| 09.09.2026 | 13,66 | 13,69 | 13,47 | 13,49 | -1,44% | - |
| 08.09.2026 | 13,32 | 13,84 | 13,32 | 13,68 | 2,34% | - |
| 07.09.2026 | 13,24 | 13,50 | 13,21 | 13,37 | 0,81% | - |
| 04.09.2026 | 13,07 | 13,29 | 13,05 | 13,26 | 2,49% | - |
| 03.09.2026 | 13,08 | 13,08 | 12,94 | 12,94 | -1,22% | 10.060,00 |
| 02.09.2026 | 13,04 | 13,10 | 13,04 | 13,10 | -2,96% | 20.000,00 |
| 01.09.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,32% | 200,00 |
| 31.08.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 2,01% | 60,00 |
| 28.08.2026 | 13,34 | 13,57 | 13,34 | 13,55 | 2,02% | - |
| 27.08.2026 | 13,22 | 13,46 | 13,22 | 13,28 | 0,93% | - |
| 26.08.2026 | 13,40 | 13,40 | 12,96 | 13,16 | 0,59% | - |
| 25.08.2026 | 13,08 | 13,08 | 13,08 | 13,08 | -8,74% | 3.961,00 |
| 24.08.2026 | 13,84 | 14,39 | 13,84 | 14,33 | 3,86% | - |
| 21.08.2026 | 14,16 | 14,16 | 13,80 | 13,80 | -0,97% | 20.000,00 |
| 20.08.2026 | 13,92 | 14,09 | 13,78 | 13,94 | -0,46% | - |
| 19.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,57% | 61.039,00 |
| 18.08.2026 | 14,00 | 14,00 | 13,92 | 13,92 | -2,96% | 10.000,00 |
| 17.08.2026 | 14,36 | 14,48 | 14,29 | 14,34 | 0,88% | - |
| 14.08.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 2,89% | 10.000,00 |
| 13.08.2026 | 13,56 | 14,00 | 13,56 | 13,82 | 5,02% | 15.100,00 |
| 12.08.2026 | 13,16 | 13,16 | 13,16 | 13,16 | 0,28% | 1.000,00 |
| 11.08.2026 | 12,91 | 13,24 | 12,90 | 13,12 | 1,11% | - |
| 10.08.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 0,46% | 432,00 |
| 07.08.2026 | 12,92 | 12,92 | 12,92 | 12,92 | 1,73% | 193,00 |
| 06.08.2026 | 12,72 | 12,72 | 12,70 | 12,70 | -2,16% | 10.004,00 |
| 05.08.2026 | 13,00 | 13,00 | 12,98 | 12,98 | 0,46% | 1.004,00 |
| 04.08.2026 | 12,92 | 12,92 | 12,92 | 12,92 | -0,22% | 20,00 |
| 03.08.2026 | 13,07 | 13,07 | 12,86 | 12,95 | -0,26% | - |
| 31.07.2026 | 12,85 | 13,15 | 12,85 | 12,98 | 1,55% | - |
| 30.07.2026 | 12,91 | 12,96 | 12,75 | 12,78 | -0,90% | - |
| 29.07.2026 | 13,00 | 13,04 | 12,88 | 12,90 | 1,42% | - |
| 28.07.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -2,45% | 10.000,00 |
| 27.07.2026 | 13,86 | 13,86 | 13,03 | 13,04 | -5,09% | - |
| 24.07.2026 | 13,07 | 13,86 | 13,00 | 13,74 | 4,99% | - |
| 23.07.2026 | 12,92 | 13,21 | 12,92 | 13,09 | 1,05% | - |
| 22.07.2026 | 12,82 | 12,99 | 12,82 | 12,95 | 1,01% | - |
| 21.07.2026 | 12,67 | 12,85 | 12,59 | 12,82 | 1,40% | - |
| 20.07.2026 | 12,64 | 12,85 | 12,60 | 12,64 | 0,33% | - |
| 17.07.2026 | 12,66 | 12,66 | 12,54 | 12,60 | -0,76% | - |
| 16.07.2026 | 12,98 | 12,98 | 12,64 | 12,70 | -1,90% | - |
| 15.07.2026 | 13,01 | 13,06 | 12,86 | 12,94 | 0,06% | - |
| 14.07.2026 | 12,90 | 13,04 | 12,88 | 12,94 | 0,51% | - |
| 13.07.2026 | 12,89 | 12,98 | 12,85 | 12,87 | -0,39% | - |
| 10.07.2026 | 12,97 | 13,03 | 12,85 | 12,92 | -0,20% | - |
| 09.07.2026 | 13,25 | 13,25 | 12,91 | 12,95 | 1,77% | - |
| 08.07.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -1,09% | 10.000,00 |
| 07.07.2026 | 13,02 | 13,02 | 12,86 | 12,86 | 1,74% | 22.898,00 |
| 06.07.2026 | 13,00 | 13,00 | 12,64 | 12,64 | -4,76% | 237.616,00 |
| 03.07.2026 | 13,31 | 13,32 | 13,23 | 13,27 | -0,03% | - |
| 02.07.2026 | 13,29 | 13,38 | 13,04 | 13,28 | -0,33% | - |
| 01.07.2026 | 13,57 | 13,67 | 13,28 | 13,32 | -1,77% | - |
| 30.06.2026 | 13,56 | 13,56 | 13,56 | 13,56 | 0,76% | 1.860,00 |
| 29.06.2026 | 13,23 | 13,57 | 13,23 | 13,46 | 3,30% | - |
| 26.06.2026 | 12,39 | 13,04 | 12,27 | 13,03 | 5,52% | - |
| 25.06.2026 | 12,16 | 12,47 | 11,91 | 12,35 | 2,89% | - |
| 24.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,26% | 30,00 |
| 23.06.2026 | 12,15 | 12,23 | 12,07 | 12,15 | -0,42% | - |
| 22.06.2026 | 12,25 | 12,36 | 12,18 | 12,20 | -0,61% | - |
| 19.06.2026 | 12,30 | 12,30 | 12,28 | 12,28 | 0,36% | 37.532,00 |
| 18.06.2026 | 12,66 | 12,67 | 11,01 | 12,24 | -3,20% | - |
| 17.06.2026 | 12,74 | 12,78 | 12,59 | 12,64 | -0,78% | - |
| 16.06.2026 | 12,80 | 12,80 | 12,48 | 12,74 | -0,82% | 1.399,00 |
| 15.06.2026 | 13,29 | 13,29 | 12,82 | 12,85 | -3,27% | - |
| 12.06.2026 | 13,04 | 13,28 | 13,04 | 13,28 | 0,61% | 1.000,00 |
| 11.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,97% | 100.000,00 |
| 10.06.2026 | 13,38 | 13,47 | 13,31 | 13,33 | -0,16% | - |
| 09.06.2026 | 13,65 | 13,70 | 13,35 | 13,35 | -2,56% | - |
| 08.06.2026 | 13,59 | 13,83 | 13,59 | 13,70 | -0,56% | - |
| 05.06.2026 | 13,63 | 13,80 | 13,52 | 13,78 | 1,12% | - |
| 04.06.2026 | 13,51 | 13,66 | 13,45 | 13,63 | 0,93% | - |
| 03.06.2026 | 13,50 | 13,54 | 13,50 | 13,50 | -1,37% | 85.951,00 |
| 02.06.2026 | 13,94 | 13,94 | 13,62 | 13,69 | 1,54% | - |
| 01.06.2026 | 13,38 | 13,66 | 13,38 | 13,48 | -0,15% | 10.210,00 |