12,000€
5,73%
Echtzeit-Aktienkurs AKVA GROUP ASA NK 1
Bid:
Ask:
Aktienkurse zur AKVA GROUP ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2026 | 11,50 | 12,15 | 11,35 | 12,00 | 4,35% | - |
| 22.06.2026 | 11,45 | 11,88 | 11,40 | 11,50 | 0,44% | - |
| 19.06.2026 | 11,25 | 11,80 | 11,25 | 11,45 | 3,15% | - |
| 18.06.2026 | 11,55 | 11,95 | 11,10 | 11,10 | -3,90% | - |
| 17.06.2026 | 11,00 | 11,75 | 11,00 | 11,55 | 5,00% | - |
| 16.06.2026 | 10,70 | 11,15 | 10,65 | 11,00 | 2,80% | - |
| 15.06.2026 | 10,80 | 10,90 | 10,60 | 10,70 | -0,93% | - |
| 12.06.2026 | 10,80 | 10,88 | 10,70 | 10,80 | 0,00% | - |
| 11.06.2026 | 10,90 | 11,03 | 10,75 | 10,80 | -0,92% | - |
| 10.06.2026 | 10,80 | 11,03 | 10,75 | 10,90 | 0,93% | - |
| 09.06.2026 | 10,90 | 11,03 | 10,73 | 10,80 | -0,92% | - |
| 08.06.2026 | 10,80 | 10,93 | 10,68 | 10,90 | 3,32% | - |
| 05.06.2026 | 10,85 | 10,85 | 10,55 | 10,55 | -1,40% | - |
| 04.06.2026 | 10,90 | 10,95 | 10,70 | 10,70 | -2,06% | - |
| 03.06.2026 | 10,85 | 10,95 | 10,53 | 10,93 | 0,69% | - |
| 02.06.2026 | 10,90 | 10,93 | 10,70 | 10,85 | -0,46% | - |
| 01.06.2026 | 11,10 | 11,18 | 10,73 | 10,90 | -1,80% | - |
| 29.05.2026 | 11,30 | 11,30 | 10,60 | 11,10 | -1,33% | 7.740,00 |
| 28.05.2026 | 11,75 | 11,80 | 11,13 | 11,25 | -4,66% | - |
| 27.05.2026 | 11,90 | 11,93 | 11,70 | 11,80 | -1,05% | - |
| 26.05.2026 | 11,80 | 11,98 | 11,78 | 11,93 | 0,63% | - |
| 25.05.2026 | 11,98 | 12,00 | 11,85 | 11,85 | 0,00% | - |
| 22.05.2026 | 11,90 | 12,10 | 11,78 | 11,85 | -0,42% | - |
| 21.05.2026 | 11,75 | 11,95 | 11,75 | 11,90 | 0,85% | - |
| 20.05.2026 | 12,05 | 12,15 | 11,78 | 11,80 | -2,07% | - |
| 19.05.2026 | 12,35 | 12,40 | 11,93 | 12,05 | -2,82% | - |
| 18.05.2026 | 12,40 | 12,45 | 12,20 | 12,40 | -0,40% | - |
| 15.05.2026 | 12,40 | 12,45 | 12,25 | 12,45 | 0,81% | - |
| 14.05.2026 | 12,55 | 12,58 | 12,35 | 12,35 | -1,59% | - |
| 13.05.2026 | 12,40 | 12,55 | 12,23 | 12,55 | 1,62% | - |
| 12.05.2026 | 12,53 | 12,80 | 12,30 | 12,35 | -1,98% | - |
| 11.05.2026 | 12,50 | 12,68 | 12,45 | 12,60 | 0,40% | - |
| 08.05.2026 | 12,00 | 12,83 | 11,95 | 12,55 | 5,02% | 2.100,00 |
| 07.05.2026 | 11,90 | 12,15 | 11,45 | 11,95 | 1,70% | 2.158,00 |
| 06.05.2026 | 12,15 | 12,18 | 11,75 | 11,75 | -2,08% | - |
| 05.05.2026 | 12,08 | 12,45 | 11,33 | 12,00 | -0,21% | - |
| 04.05.2026 | 12,40 | 12,40 | 11,45 | 12,03 | -2,63% | - |
| 30.04.2026 | 12,00 | 12,53 | 11,35 | 12,35 | 2,07% | - |
| 29.04.2026 | 11,75 | 12,20 | 11,50 | 12,10 | 3,42% | - |
| 28.04.2026 | 11,70 | 11,85 | 11,53 | 11,70 | -0,43% | - |
| 27.04.2026 | 11,85 | 11,95 | 11,43 | 11,75 | -1,26% | - |
| 24.04.2026 | 11,70 | 11,90 | 11,48 | 11,90 | 2,15% | - |
| 23.04.2026 | 11,55 | 11,73 | 11,10 | 11,65 | 0,22% | - |
| 22.04.2026 | 12,05 | 12,08 | 11,30 | 11,63 | -2,31% | - |
| 21.04.2026 | 11,80 | 12,18 | 11,63 | 11,90 | 1,28% | - |
| 20.04.2026 | 11,48 | 11,98 | 11,40 | 11,75 | 2,17% | - |
| 17.04.2026 | 11,93 | 12,10 | 11,50 | 11,50 | -2,95% | - |
| 16.04.2026 | 12,13 | 12,30 | 11,65 | 11,85 | -1,86% | 1.680,00 |
| 15.04.2026 | 11,58 | 12,35 | 11,05 | 12,08 | 4,32% | - |
| 14.04.2026 | 10,98 | 11,73 | 10,83 | 11,58 | 5,71% | 2.400,00 |
| 13.04.2026 | 10,73 | 11,08 | 10,50 | 10,95 | 1,86% | - |
| 10.04.2026 | 11,18 | 11,65 | 10,75 | 10,75 | -3,15% | - |
| 09.04.2026 | 10,18 | 11,65 | 10,15 | 11,10 | 9,09% | 1.020,00 |
| 08.04.2026 | 9,68 | 10,25 | 9,47 | 10,18 | 6,88% | - |
| 07.04.2026 | 9,17 | 9,69 | 9,16 | 9,52 | 3,70% | - |
| 02.04.2026 | 9,44 | 9,57 | 9,15 | 9,18 | -3,77% | - |
| 01.04.2026 | 9,60 | 9,65 | 9,13 | 9,54 | -0,52% | 3.600,00 |
| 31.03.2026 | 9,60 | 9,67 | 9,48 | 9,59 | 0,52% | - |
| 30.03.2026 | 9,43 | 9,60 | 9,41 | 9,54 | 1,27% | - |
| 27.03.2026 | 9,63 | 9,68 | 9,40 | 9,42 | -2,18% | 5.300,00 |
| 26.03.2026 | 9,76 | 9,88 | 9,59 | 9,63 | -0,72% | - |
| 25.03.2026 | 9,58 | 9,78 | 9,48 | 9,70 | 1,78% | - |
| 24.03.2026 | 9,48 | 9,62 | 9,48 | 9,53 | 0,11% | - |
| 23.03.2026 | 9,60 | 9,87 | 9,49 | 9,52 | -1,45% | - |
| 20.03.2026 | 9,61 | 9,76 | 9,59 | 9,66 | 1,26% | - |
| 19.03.2026 | 9,57 | 9,74 | 9,54 | 9,54 | -0,42% | - |
| 18.03.2026 | 9,42 | 9,60 | 9,34 | 9,58 | 2,13% | - |
| 17.03.2026 | 9,24 | 9,50 | 9,24 | 9,38 | 1,08% | - |
| 16.03.2026 | 9,33 | 9,33 | 9,08 | 9,28 | -0,22% | - |
| 13.03.2026 | 9,25 | 9,43 | 9,04 | 9,30 | 0,76% | - |
| 12.03.2026 | 9,21 | 9,36 | 9,21 | 9,23 | 0,11% | - |
| 11.03.2026 | 9,10 | 9,34 | 8,97 | 9,22 | 1,54% | - |
| 10.03.2026 | 8,98 | 9,19 | 8,88 | 9,08 | 0,89% | - |
| 09.03.2026 | 8,86 | 9,12 | 8,86 | 9,00 | -0,99% | - |
| 06.03.2026 | 9,08 | 9,16 | 9,01 | 9,09 | 0,33% | 330,00 |
| 05.03.2026 | 8,96 | 9,29 | 8,96 | 9,06 | 0,67% | - |
| 04.03.2026 | 8,78 | 9,02 | 8,78 | 9,00 | 1,58% | - |
| 03.03.2026 | 8,80 | 8,94 | 8,78 | 8,86 | -0,34% | - |
| 02.03.2026 | 8,73 | 8,94 | 8,71 | 8,89 | 0,45% | - |
| 27.02.2026 | 8,79 | 9,04 | 8,79 | 8,85 | 1,26% | - |
| 26.02.2026 | 8,82 | 8,84 | 8,74 | 8,74 | -1,13% | - |
| 25.02.2026 | 8,81 | 8,86 | 8,75 | 8,84 | 0,34% | - |
| 24.02.2026 | 8,72 | 8,88 | 8,70 | 8,81 | 1,15% | 460,00 |
| 23.02.2026 | 8,54 | 8,73 | 8,46 | 8,71 | 1,63% | - |
| 20.02.2026 | 8,50 | 8,65 | 8,44 | 8,57 | 1,06% | - |
| 19.02.2026 | 8,42 | 8,58 | 8,40 | 8,48 | 0,71% | - |
| 18.02.2026 | 8,42 | 8,56 | 8,38 | 8,42 | 0,00% | - |
| 17.02.2026 | 8,39 | 8,50 | 8,33 | 8,42 | 0,12% | - |
| 16.02.2026 | 8,45 | 8,56 | 8,40 | 8,41 | -0,47% | - |
| 13.02.2026 | 8,20 | 8,46 | 8,11 | 8,45 | 3,81% | - |
| 12.02.2026 | 8,38 | 8,54 | 8,14 | 8,14 | -2,63% | - |
| 11.02.2026 | 8,35 | 8,49 | 8,29 | 8,36 | 0,00% | 3.200,00 |
| 10.02.2026 | 8,09 | 8,42 | 8,09 | 8,36 | 3,08% | 38.228,00 |
| 09.02.2026 | 7,90 | 8,19 | 7,87 | 8,11 | 3,97% | - |
| 06.02.2026 | 7,79 | 7,91 | 7,65 | 7,80 | 1,83% | - |
| 05.02.2026 | 7,70 | 7,87 | 7,66 | 7,66 | -0,52% | - |
| 04.02.2026 | 7,88 | 8,01 | 7,67 | 7,70 | -1,28% | - |
| 03.02.2026 | 7,70 | 8,03 | 7,49 | 7,80 | 3,86% | - |
| 02.02.2026 | 7,39 | 7,58 | 7,37 | 7,51 | 1,08% | - |
| 30.01.2026 | 7,42 | 7,47 | 7,36 | 7,43 | -0,13% | - |