15,050€
2,38%
Echtzeit-Aktienkurs AKVA Group ASA
Bid:
Ask:
Aktienkurse zur AKVA Group ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 15,00 | 15,10 | 14,95 | 15,05 | 0,67% | - |
| 20.10.2026 | 15,00 | 15,05 | 14,93 | 14,95 | 1,36% | - |
| 19.10.2026 | 14,95 | 15,05 | 14,75 | 14,75 | -1,01% | - |
| 16.10.2026 | 14,90 | 14,90 | 14,83 | 14,90 | 0,34% | - |
| 15.10.2026 | 14,85 | 14,95 | 14,70 | 14,85 | 0,00% | - |
| 14.10.2026 | 14,85 | 14,90 | 14,80 | 14,85 | 0,34% | - |
| 13.10.2026 | 14,80 | 14,85 | 14,73 | 14,80 | 0,00% | - |
| 12.10.2026 | 14,75 | 14,80 | 14,70 | 14,80 | 0,34% | - |
| 09.10.2026 | 14,75 | 14,75 | 14,65 | 14,75 | 0,34% | - |
| 08.10.2026 | 14,75 | 14,83 | 14,70 | 14,70 | -0,34% | - |
| 07.10.2026 | 14,65 | 14,78 | 14,63 | 14,75 | 0,68% | - |
| 06.10.2026 | 14,65 | 14,65 | 14,55 | 14,65 | 0,00% | - |
| 05.10.2026 | 14,58 | 14,65 | 14,48 | 14,65 | 12,69% | - |
| 02.10.2026 | 13,30 | 13,45 | 12,80 | 13,00 | -2,07% | - |
| 01.10.2026 | 13,00 | 13,30 | 12,95 | 13,28 | 4,12% | - |
| 30.09.2026 | 12,95 | 13,13 | 12,75 | 12,75 | -1,54% | - |
| 29.09.2026 | 13,15 | 13,15 | 12,88 | 12,95 | -1,52% | - |
| 28.09.2026 | 13,15 | 13,25 | 12,98 | 13,15 | 0,00% | - |
| 25.09.2026 | 12,95 | 13,20 | 12,60 | 13,15 | 1,54% | - |
| 24.09.2026 | 13,25 | 13,30 | 12,90 | 12,95 | -2,26% | - |
| 23.09.2026 | 13,20 | 13,28 | 13,20 | 13,25 | 0,38% | - |
| 22.09.2026 | 13,30 | 13,33 | 13,15 | 13,20 | -0,75% | - |
| 21.09.2026 | 13,35 | 13,55 | 13,20 | 13,30 | -0,37% | 3.360,00 |
| 18.09.2026 | 13,35 | 13,45 | 13,28 | 13,35 | 0,00% | - |
| 17.09.2026 | 13,40 | 13,40 | 13,25 | 13,35 | -0,19% | - |
| 16.09.2026 | 13,55 | 13,60 | 13,38 | 13,38 | -1,29% | - |
| 15.09.2026 | 13,55 | 13,60 | 13,50 | 13,55 | 1,12% | - |
| 14.09.2026 | 13,35 | 13,80 | 13,30 | 13,40 | 0,94% | - |
| 11.09.2026 | 13,25 | 13,40 | 13,18 | 13,28 | 2,12% | - |
| 10.09.2026 | 13,35 | 13,38 | 13,00 | 13,00 | -2,07% | - |
| 09.09.2026 | 13,45 | 13,45 | 13,13 | 13,28 | -0,56% | 5.000,00 |
| 08.09.2026 | 13,30 | 13,38 | 13,20 | 13,35 | 1,14% | - |
| 07.09.2026 | 13,30 | 13,35 | 13,13 | 13,20 | -0,19% | - |
| 04.09.2026 | 13,55 | 13,55 | 13,15 | 13,23 | -1,67% | - |
| 03.09.2026 | 12,70 | 13,88 | 12,53 | 13,45 | 6,75% | - |
| 02.09.2026 | 12,75 | 12,85 | 12,43 | 12,60 | -0,79% | - |
| 01.09.2026 | 12,75 | 12,78 | 12,68 | 12,70 | -0,39% | - |
| 31.08.2026 | 12,50 | 12,80 | 12,50 | 12,75 | 2,41% | - |
| 28.08.2026 | 12,65 | 12,73 | 12,38 | 12,45 | -0,80% | - |
| 27.08.2026 | 12,60 | 12,75 | 12,48 | 12,55 | -0,79% | - |
| 26.08.2026 | 12,65 | 12,65 | 12,43 | 12,65 | 0,00% | - |
| 25.08.2026 | 12,65 | 12,68 | 12,58 | 12,65 | 0,00% | - |
| 24.08.2026 | 12,75 | 12,75 | 12,55 | 12,65 | -0,78% | - |
| 21.08.2026 | 12,60 | 12,83 | 12,60 | 12,75 | 0,20% | - |
| 20.08.2026 | 12,65 | 12,78 | 12,60 | 12,73 | 0,59% | - |
| 19.08.2026 | 12,75 | 12,78 | 12,53 | 12,65 | -0,78% | - |
| 18.08.2026 | 12,75 | 12,75 | 12,38 | 12,75 | 0,39% | - |
| 17.08.2026 | 12,80 | 12,85 | 12,68 | 12,70 | -0,39% | - |
| 14.08.2026 | 12,60 | 12,80 | 12,55 | 12,75 | 1,19% | - |
| 13.08.2026 | 12,60 | 12,60 | 12,45 | 12,60 | 2,02% | - |
| 12.08.2026 | 12,25 | 12,63 | 12,23 | 12,35 | 2,92% | - |
| 11.08.2026 | 12,20 | 12,38 | 12,00 | 12,00 | -1,64% | - |
| 10.08.2026 | 12,15 | 12,38 | 12,05 | 12,20 | 0,83% | - |
| 07.08.2026 | 12,05 | 12,15 | 11,88 | 12,10 | 2,76% | - |
| 06.08.2026 | 12,15 | 12,20 | 11,53 | 11,78 | -3,09% | - |
| 05.08.2026 | 12,30 | 12,30 | 12,08 | 12,15 | -0,82% | - |
| 04.08.2026 | 12,60 | 12,60 | 12,20 | 12,25 | -2,78% | - |
| 03.08.2026 | 11,85 | 12,85 | 11,68 | 12,60 | 6,11% | - |
| 31.07.2026 | 11,90 | 11,93 | 11,73 | 11,88 | -0,21% | - |
| 30.07.2026 | 11,65 | 12,03 | 11,53 | 11,90 | 2,15% | - |
| 29.07.2026 | 11,80 | 11,80 | 11,63 | 11,65 | 0,00% | - |
| 28.07.2026 | 11,75 | 12,00 | 11,50 | 11,65 | -0,85% | - |
| 27.07.2026 | 11,80 | 11,80 | 11,65 | 11,75 | 0,00% | 2.400,00 |
| 24.07.2026 | 11,80 | 11,95 | 11,75 | 11,75 | -0,42% | - |
| 23.07.2026 | 11,55 | 11,85 | 11,55 | 11,80 | 1,29% | - |
| 22.07.2026 | 11,55 | 11,78 | 11,48 | 11,65 | 1,30% | 2.295,00 |
| 21.07.2026 | 11,48 | 11,50 | 11,45 | 11,50 | 0,88% | - |
| 20.07.2026 | 11,50 | 11,60 | 11,40 | 11,40 | -0,44% | 3.910,00 |
| 17.07.2026 | 11,50 | 11,53 | 11,40 | 11,45 | 0,88% | - |
| 16.07.2026 | 11,55 | 11,55 | 11,35 | 11,35 | -1,73% | - |
| 15.07.2026 | 11,55 | 11,55 | 11,43 | 11,55 | 1,76% | - |
| 14.07.2026 | 11,50 | 11,58 | 11,35 | 11,35 | -0,87% | - |
| 13.07.2026 | 11,40 | 11,50 | 11,28 | 11,45 | 0,44% | - |
| 10.07.2026 | 11,55 | 11,55 | 11,33 | 11,40 | 0,00% | - |
| 09.07.2026 | 11,55 | 11,60 | 11,40 | 11,40 | 0,00% | - |
| 08.07.2026 | 11,55 | 11,60 | 11,40 | 11,40 | -1,30% | - |
| 07.07.2026 | 11,50 | 11,58 | 11,45 | 11,55 | 0,00% | - |
| 06.07.2026 | 11,50 | 11,55 | 11,38 | 11,55 | 0,65% | - |
| 03.07.2026 | 11,45 | 11,50 | 11,28 | 11,48 | 0,22% | - |
| 02.07.2026 | 11,50 | 11,58 | 11,40 | 11,45 | -0,43% | - |
| 01.07.2026 | 11,30 | 11,65 | 11,30 | 11,50 | 1,77% | - |
| 30.06.2026 | 11,90 | 11,90 | 11,15 | 11,30 | -5,04% | - |
| 29.06.2026 | 12,08 | 12,10 | 11,75 | 11,90 | -1,65% | - |
| 26.06.2026 | 11,95 | 12,33 | 11,95 | 12,10 | 0,21% | - |
| 25.06.2026 | 11,90 | 12,33 | 11,75 | 12,08 | 1,47% | - |
| 24.06.2026 | 11,95 | 12,20 | 11,65 | 11,90 | -0,83% | - |
| 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% | - |