3,765€
1,76%
Echtzeit-Aktienkurs Sats ASA
Bid:
Ask:
Aktienkurse zur Sats ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 3,69 | 3,73 | 3,66 | 3,70 | 0,07% | - |
| 12.08.2026 | 3,72 | 3,73 | 3,63 | 3,70 | -0,47% | - |
| 11.08.2026 | 3,75 | 3,75 | 3,71 | 3,72 | -0,73% | - |
| 10.08.2026 | 3,75 | 3,77 | 3,71 | 3,74 | -0,53% | - |
| 07.08.2026 | 3,72 | 3,77 | 3,71 | 3,76 | 1,35% | - |
| 06.08.2026 | 3,75 | 3,77 | 3,69 | 3,71 | -1,07% | - |
| 05.08.2026 | 3,74 | 3,80 | 3,73 | 3,75 | 0,33% | - |
| 04.08.2026 | 3,82 | 3,83 | 3,70 | 3,74 | -2,03% | - |
| 03.08.2026 | 3,83 | 3,84 | 3,79 | 3,82 | -0,59% | - |
| 31.07.2026 | 3,86 | 3,88 | 3,83 | 3,84 | -0,39% | - |
| 30.07.2026 | 3,79 | 3,88 | 3,78 | 3,86 | 1,72% | - |
| 29.07.2026 | 3,73 | 3,79 | 3,72 | 3,79 | 1,95% | - |
| 28.07.2026 | 3,69 | 3,77 | 3,69 | 3,72 | 0,61% | - |
| 27.07.2026 | 3,66 | 3,72 | 3,66 | 3,70 | 0,20% | - |
| 24.07.2026 | 3,66 | 3,70 | 3,63 | 3,69 | 0,68% | - |
| 23.07.2026 | 3,67 | 3,69 | 3,66 | 3,66 | -0,14% | - |
| 22.07.2026 | 3,67 | 3,70 | 3,65 | 3,67 | -0,14% | - |
| 21.07.2026 | 3,65 | 3,69 | 3,63 | 3,67 | 1,10% | - |
| 20.07.2026 | 3,69 | 3,69 | 3,63 | 3,63 | -1,36% | - |
| 17.07.2026 | 3,69 | 3,73 | 3,66 | 3,68 | -0,27% | - |
| 16.07.2026 | 3,69 | 3,73 | 3,67 | 3,69 | 0,07% | - |
| 15.07.2026 | 3,67 | 3,69 | 3,63 | 3,69 | 0,34% | - |
| 14.07.2026 | 3,61 | 3,71 | 3,61 | 3,68 | 1,73% | - |
| 13.07.2026 | 3,66 | 3,67 | 3,61 | 3,62 | -1,03% | - |
| 10.07.2026 | 3,66 | 3,69 | 3,63 | 3,65 | -0,41% | - |
| 09.07.2026 | 3,69 | 3,71 | 3,64 | 3,67 | -0,74% | - |
| 08.07.2026 | 3,70 | 3,73 | 3,66 | 3,70 | -0,27% | - |
| 07.07.2026 | 3,66 | 3,75 | 3,65 | 3,71 | 1,86% | - |
| 06.07.2026 | 3,65 | 3,69 | 3,62 | 3,64 | -0,07% | - |
| 03.07.2026 | 3,77 | 3,77 | 3,63 | 3,64 | -3,19% | - |
| 02.07.2026 | 3,69 | 3,77 | 3,68 | 3,76 | 1,55% | - |
| 01.07.2026 | 3,73 | 3,73 | 3,66 | 3,70 | -0,74% | - |
| 30.06.2026 | 3,81 | 3,82 | 3,73 | 3,73 | -2,10% | - |
| 29.06.2026 | 3,78 | 3,83 | 3,77 | 3,81 | 0,93% | - |
| 26.06.2026 | 3,77 | 3,79 | 3,72 | 3,78 | -0,20% | - |
| 25.06.2026 | 3,81 | 3,83 | 3,74 | 3,78 | -0,39% | - |
| 24.06.2026 | 3,66 | 3,81 | 3,63 | 3,80 | 3,26% | - |
| 23.06.2026 | 3,68 | 3,70 | 3,55 | 3,68 | -2,13% | - |
| 22.06.2026 | 3,73 | 3,79 | 3,65 | 3,76 | 0,74% | - |
| 19.06.2026 | 3,60 | 3,74 | 3,60 | 3,73 | 3,61% | - |
| 18.06.2026 | 3,63 | 3,63 | 3,54 | 3,60 | -1,10% | - |
| 17.06.2026 | 3,67 | 3,68 | 3,63 | 3,64 | -0,82% | - |
| 16.06.2026 | 3,80 | 3,81 | 3,64 | 3,67 | -3,48% | - |
| 15.06.2026 | 3,80 | 3,82 | 3,76 | 3,80 | 0,07% | - |
| 12.06.2026 | 3,75 | 3,80 | 3,72 | 3,80 | 1,33% | - |
| 11.06.2026 | 3,74 | 3,78 | 3,69 | 3,75 | 0,33% | - |
| 10.06.2026 | 3,81 | 3,84 | 3,67 | 3,74 | -1,39% | - |
| 09.06.2026 | 3,77 | 3,83 | 3,73 | 3,79 | 0,26% | - |
| 08.06.2026 | 3,75 | 3,78 | 3,72 | 3,78 | 0,47% | - |
| 05.06.2026 | 3,70 | 3,83 | 3,69 | 3,76 | 1,90% | - |
| 04.06.2026 | 3,73 | 3,75 | 3,68 | 3,69 | -1,14% | - |
| 03.06.2026 | 3,74 | 3,78 | 3,71 | 3,74 | -0,47% | - |
| 02.06.2026 | 3,95 | 3,95 | 3,71 | 3,75 | -4,82% | - |
| 01.06.2026 | 4,01 | 4,01 | 3,93 | 3,94 | -0,69% | - |
| 29.05.2026 | 4,04 | 4,13 | 3,96 | 3,97 | -1,79% | - |
| 28.05.2026 | 4,06 | 4,09 | 4,03 | 4,04 | -0,86% | - |
| 27.05.2026 | 4,09 | 4,10 | 4,03 | 4,08 | 0,00% | - |
| 26.05.2026 | 4,06 | 4,15 | 4,06 | 4,08 | -0,55% | - |
| 25.05.2026 | 4,09 | 4,11 | 4,08 | 4,10 | 0,74% | - |
| 22.05.2026 | 4,09 | 4,14 | 4,07 | 4,07 | -0,73% | - |
| 21.05.2026 | 4,06 | 4,15 | 4,05 | 4,10 | 0,55% | - |
| 20.05.2026 | 4,02 | 4,10 | 4,02 | 4,08 | -0,12% | - |
| 19.05.2026 | 4,09 | 4,15 | 4,07 | 4,08 | 0,37% | - |
| 18.05.2026 | 3,96 | 4,09 | 3,95 | 4,07 | 2,59% | - |
| 15.05.2026 | 4,02 | 4,06 | 3,94 | 3,97 | -4,52% | - |
| 14.05.2026 | 4,07 | 4,16 | 4,05 | 4,15 | 2,59% | - |
| 13.05.2026 | 3,80 | 4,07 | 3,80 | 4,05 | 6,58% | - |
| 12.05.2026 | 3,84 | 3,88 | 3,79 | 3,80 | -1,43% | - |
| 11.05.2026 | 3,85 | 3,90 | 3,81 | 3,85 | 0,72% | - |
| 08.05.2026 | 3,83 | 3,83 | 3,83 | 3,83 | 1,86% | - |
| 07.05.2026 | 3,76 | 3,76 | 3,76 | 3,76 | 3,16% | - |
| 06.05.2026 | 3,64 | 3,64 | 3,64 | 3,64 | 1,25% | - |
| 05.05.2026 | 3,60 | 3,60 | 3,60 | 3,60 | -5,39% | - |
| 04.05.2026 | 3,80 | 3,80 | 3,80 | 3,80 | -1,68% | - |
| 30.04.2026 | 3,87 | 3,87 | 3,87 | 3,87 | -2,15% | - |
| 29.04.2026 | 3,95 | 3,95 | 3,95 | 3,95 | 0,64% | - |
| 28.04.2026 | 3,93 | 3,93 | 3,93 | 3,93 | -0,25% | - |
| 27.04.2026 | 3,94 | 3,94 | 3,94 | 3,94 | -0,13% | - |
| 24.04.2026 | 3,94 | 3,94 | 3,94 | 3,94 | 0,13% | - |
| 23.04.2026 | 3,94 | 3,94 | 3,94 | 3,94 | 0,25% | - |
| 22.04.2026 | 3,93 | 3,93 | 3,93 | 3,93 | 0,51% | - |
| 21.04.2026 | 3,91 | 3,91 | 3,91 | 3,91 | 0,39% | - |
| 20.04.2026 | 3,89 | 3,89 | 3,89 | 3,89 | -1,14% | - |
| 17.04.2026 | 3,94 | 3,94 | 3,94 | 3,94 | 0,25% | - |
| 16.04.2026 | 3,93 | 3,93 | 3,93 | 3,93 | 1,16% | - |
| 15.04.2026 | 3,88 | 3,88 | 3,88 | 3,88 | 0,52% | - |
| 14.04.2026 | 3,86 | 3,86 | 3,86 | 3,86 | -0,64% | - |
| 13.04.2026 | 3,89 | 3,89 | 3,89 | 3,89 | -1,40% | - |
| 10.04.2026 | 3,94 | 3,94 | 3,94 | 3,94 | 1,55% | - |
| 09.04.2026 | 3,88 | 3,88 | 3,88 | 3,88 | -1,90% | - |
| 08.04.2026 | 3,96 | 3,96 | 3,96 | 3,96 | 2,86% | - |
| 07.04.2026 | 3,85 | 3,85 | 3,85 | 3,85 | 0,26% | - |
| 02.04.2026 | 3,84 | 3,84 | 3,84 | 3,84 | 0,00% | - |
| 01.04.2026 | 3,84 | 3,84 | 3,84 | 3,84 | 1,19% | - |
| 31.03.2026 | 3,79 | 3,79 | 3,79 | 3,79 | 2,57% | - |
| 30.03.2026 | 3,70 | 3,70 | 3,70 | 3,70 | -2,38% | - |
| 27.03.2026 | 3,79 | 3,79 | 3,79 | 3,79 | 2,85% | - |
| 26.03.2026 | 3,68 | 3,68 | 3,68 | 3,68 | -2,77% | - |
| 25.03.2026 | 3,79 | 3,79 | 3,79 | 3,79 | 1,20% | - |
| 24.03.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -1,45% | - |