44,133NOK
8,82%
Echtzeit-Aktienkurs Sats ASA
Bid:
Ask:
Aktienkurse zur Sats ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 41,23 | 44,70 | 41,23 | 43,96 | 8,39% | - |
| 13.08.2026 | 40,41 | 40,84 | 40,21 | 40,56 | 0,35% | - |
| 12.08.2026 | 40,75 | 40,75 | 39,79 | 40,41 | -0,80% | - |
| 11.08.2026 | 40,99 | 40,99 | 40,70 | 40,74 | -0,58% | - |
| 10.08.2026 | 41,26 | 41,39 | 40,78 | 40,98 | -0,71% | - |
| 07.08.2026 | 40,87 | 41,31 | 40,68 | 41,27 | 0,98% | - |
| 06.08.2026 | 41,27 | 41,43 | 40,68 | 40,87 | -0,97% | - |
| 05.08.2026 | 41,15 | 41,78 | 40,95 | 41,27 | 0,28% | - |
| 04.08.2026 | 41,91 | 41,93 | 40,53 | 41,16 | -1,77% | - |
| 03.08.2026 | 41,99 | 42,20 | 41,74 | 41,90 | -2,67% | - |
| 31.07.2026 | 43,05 | 43,05 | 43,05 | 43,05 | 1,51% | 785,00 |
| 30.07.2026 | 41,64 | 42,62 | 41,52 | 42,41 | 1,80% | - |
| 29.07.2026 | 41,07 | 41,67 | 41,07 | 41,66 | 1,44% | - |
| 28.07.2026 | 40,61 | 41,48 | 40,61 | 41,07 | 1,11% | - |
| 27.07.2026 | 40,06 | 40,75 | 40,06 | 40,62 | 1,35% | - |
| 24.07.2026 | 40,09 | 40,29 | 39,72 | 40,08 | 0,05% | - |
| 23.07.2026 | 40,17 | 40,32 | 40,04 | 40,06 | -0,28% | - |
| 22.07.2026 | 40,33 | 40,48 | 40,12 | 40,17 | -0,38% | - |
| 21.07.2026 | 40,15 | 40,61 | 40,04 | 40,33 | 0,55% | - |
| 20.07.2026 | 40,61 | 40,62 | 40,08 | 40,10 | -1,26% | - |
| 17.07.2026 | 40,84 | 41,16 | 40,59 | 40,62 | -0,50% | - |
| 16.07.2026 | 40,85 | 41,35 | 40,64 | 40,82 | 0,01% | - |
| 15.07.2026 | 40,70 | 40,83 | 40,34 | 40,82 | 0,28% | - |
| 14.07.2026 | 40,21 | 40,96 | 40,05 | 40,70 | 1,05% | - |
| 13.07.2026 | 40,81 | 40,85 | 40,24 | 40,28 | -1,13% | - |
| 10.07.2026 | 40,77 | 40,94 | 40,58 | 40,74 | -0,08% | - |
| 09.07.2026 | 41,24 | 41,35 | 40,70 | 40,78 | -1,21% | - |
| 08.07.2026 | 41,40 | 41,54 | 40,84 | 41,28 | -0,42% | - |
| 07.07.2026 | 40,87 | 41,86 | 40,86 | 41,45 | 1,53% | - |
| 06.07.2026 | 40,96 | 41,37 | 40,74 | 40,83 | -0,27% | - |
| 03.07.2026 | 42,35 | 42,35 | 40,84 | 40,94 | -3,35% | - |
| 02.07.2026 | 41,71 | 42,38 | 41,55 | 42,35 | 0,96% | - |
| 01.07.2026 | 41,55 | 42,20 | 41,55 | 41,95 | -1,53% | 4.893,00 |
| 30.06.2026 | 43,15 | 43,20 | 42,60 | 42,60 | -0,93% | 4.656,00 |
| 29.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,84% | 20,00 |
| 26.06.2026 | 42,42 | 42,66 | 41,83 | 42,64 | 0,51% | - |
| 25.06.2026 | 42,61 | 42,80 | 41,99 | 42,43 | -0,23% | - |
| 24.06.2026 | 40,90 | 42,55 | 40,46 | 42,53 | 3,84% | - |
| 23.06.2026 | 41,03 | 41,23 | 39,52 | 40,95 | -1,62% | - |
| 22.06.2026 | 41,43 | 42,00 | 40,76 | 41,63 | 0,50% | - |
| 19.06.2026 | 40,16 | 41,52 | 40,16 | 41,42 | 3,17% | - |
| 18.06.2026 | 40,10 | 40,19 | 39,27 | 40,15 | 0,12% | - |
| 17.06.2026 | 40,39 | 40,44 | 39,99 | 40,10 | -0,71% | - |
| 16.06.2026 | 42,11 | 42,12 | 40,16 | 40,39 | -3,94% | - |
| 15.06.2026 | 42,02 | 42,15 | 41,60 | 42,04 | 0,65% | - |
| 12.06.2026 | 41,40 | 41,79 | 41,05 | 41,77 | 1,52% | - |
| 11.06.2026 | 40,84 | 41,38 | 40,54 | 41,15 | 0,70% | - |
| 10.06.2026 | 41,67 | 42,11 | 40,31 | 40,86 | -1,85% | - |
| 09.06.2026 | 41,16 | 41,96 | 40,82 | 41,63 | 0,94% | - |
| 08.06.2026 | 40,73 | 41,28 | 40,53 | 41,25 | 0,60% | - |
| 05.06.2026 | 40,09 | 41,49 | 40,09 | 41,00 | 2,28% | - |
| 04.06.2026 | 40,31 | 40,48 | 39,89 | 40,09 | -0,61% | - |
| 03.06.2026 | 40,35 | 40,63 | 40,01 | 40,33 | -0,33% | - |
| 02.06.2026 | 42,66 | 42,66 | 40,04 | 40,46 | -4,83% | - |
| 01.06.2026 | 43,16 | 43,16 | 42,36 | 42,52 | -3,68% | - |
| 29.05.2026 | 43,67 | 44,43 | 43,62 | 44,14 | 1,23% | - |
| 28.05.2026 | 43,79 | 44,09 | 43,54 | 43,61 | -0,76% | - |
| 27.05.2026 | 44,14 | 44,30 | 43,70 | 43,94 | -0,03% | - |
| 26.05.2026 | 44,06 | 44,65 | 43,89 | 43,95 | -0,45% | - |
| 25.05.2026 | 43,99 | 44,20 | 43,94 | 44,15 | 0,13% | - |
| 22.05.2026 | 44,09 | 44,39 | 43,81 | 44,09 | 0,27% | - |
| 21.05.2026 | 43,83 | 44,64 | 43,76 | 43,98 | 0,98% | - |
| 20.05.2026 | 43,55 | 43,55 | 43,55 | 43,55 | -1,14% | 850,00 |
| 19.05.2026 | 44,25 | 44,25 | 44,05 | 44,05 | 0,26% | 8.409,00 |
| 18.05.2026 | 42,78 | 44,19 | 42,71 | 43,93 | 2,00% | - |
| 15.05.2026 | 43,59 | 43,97 | 42,76 | 43,07 | -3,84% | - |
| 14.05.2026 | 43,63 | 44,84 | 43,10 | 44,79 | 3,10% | - |
| 13.05.2026 | 41,09 | 43,70 | 41,09 | 43,44 | 4,81% | - |
| 12.05.2026 | 41,45 | 41,45 | 41,45 | 41,45 | -0,58% | 275,00 |
| 11.05.2026 | 41,80 | 42,18 | 41,26 | 41,69 | -0,30% | - |
| 08.05.2026 | 41,92 | 42,34 | 41,46 | 41,82 | -0,58% | - |
| 07.05.2026 | 40,76 | 42,31 | 40,76 | 42,07 | 7,17% | - |
| 06.05.2026 | 39,25 | 39,25 | 39,25 | 39,25 | -1,75% | 877,00 |
| 05.05.2026 | 39,40 | 39,95 | 39,40 | 39,95 | 2,04% | 25,00 |
| 04.05.2026 | 40,40 | 40,40 | 38,75 | 39,15 | -5,61% | 6.963,00 |
| 30.04.2026 | 42,29 | 42,33 | 40,73 | 41,48 | -2,23% | - |
| 29.04.2026 | 43,27 | 43,95 | 42,27 | 42,42 | -1,92% | - |
| 28.04.2026 | 43,02 | 43,79 | 42,94 | 43,25 | 0,59% | - |
| 27.04.2026 | 43,12 | 43,80 | 42,85 | 42,99 | -0,30% | - |
| 24.04.2026 | 43,15 | 43,71 | 42,88 | 43,12 | -0,33% | - |
| 23.04.2026 | 43,01 | 43,94 | 42,95 | 43,27 | 0,34% | - |
| 22.04.2026 | 43,18 | 43,60 | 42,93 | 43,12 | -0,06% | - |
| 21.04.2026 | 43,08 | 43,70 | 42,87 | 43,15 | 0,23% | - |
| 20.04.2026 | 43,13 | 43,90 | 42,68 | 43,05 | -0,70% | - |
| 17.04.2026 | 43,30 | 43,35 | 43,30 | 43,35 | -0,57% | 13.000,00 |
| 16.04.2026 | 43,63 | 44,02 | 43,25 | 43,60 | 0,04% | - |
| 15.04.2026 | 43,41 | 43,99 | 43,09 | 43,58 | 0,29% | - |
| 14.04.2026 | 43,45 | 43,45 | 43,45 | 43,45 | 0,58% | 1.000,00 |
| 13.04.2026 | 43,65 | 43,65 | 43,20 | 43,20 | -1,14% | 2.292,00 |
| 10.04.2026 | 43,90 | 43,90 | 43,70 | 43,70 | -0,39% | 14.007,00 |
| 09.04.2026 | 43,59 | 44,00 | 43,21 | 43,87 | 1,20% | - |
| 08.04.2026 | 44,20 | 44,20 | 43,35 | 43,35 | -0,57% | 78,00 |
| 07.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,76% | 14.875,00 |
| 02.04.2026 | 43,37 | 43,47 | 42,95 | 43,27 | -0,75% | - |
| 01.04.2026 | 43,45 | 43,60 | 43,45 | 43,60 | 2,04% | 13.825,00 |
| 31.03.2026 | 42,47 | 43,25 | 42,21 | 42,73 | 0,71% | - |
| 30.03.2026 | 41,66 | 42,76 | 41,52 | 42,43 | 1,85% | - |
| 27.03.2026 | 42,28 | 42,35 | 41,49 | 41,66 | -1,56% | - |
| 26.03.2026 | 41,37 | 42,94 | 41,37 | 42,32 | 1,91% | - |
| 25.03.2026 | 43,08 | 43,09 | 41,47 | 41,53 | -2,52% | - |