12,750€
2,82%
Echtzeit-Aktienkurs AKVA Group ASA
Bid:
Ask:
Aktienkurse zur AKVA Group ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 12,65 | 12,73 | 12,63 | 12,70 | 0,40% | - |
| 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% | - |
| 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% | - |