63,161NOK
-0,97%
Echtzeit-Aktienkurs AKVA Group ASA
Bid:
Ask:
Aktienkurse zur AKVA Group ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 64,17 | 65,74 | 63,37 | 63,41 | -0,58% | - |
| 20.02.2025 | 64,10 | 64,22 | 63,78 | 63,78 | -0,93% | - |
| 19.02.2025 | 63,12 | 64,55 | 63,12 | 64,38 | 2,76% | - |
| 18.02.2025 | 63,67 | 63,67 | 62,55 | 62,65 | -2,11% | - |
| 17.02.2025 | 63,42 | 64,03 | 63,39 | 64,00 | 1,36% | - |
| 14.02.2025 | 65,27 | 66,78 | 63,14 | 63,14 | -2,94% | - |
| 13.02.2025 | 64,28 | 65,14 | 63,67 | 65,05 | 1,36% | - |
| 12.02.2025 | 64,88 | 65,02 | 64,18 | 64,18 | -1,23% | - |
| 11.02.2025 | 63,04 | 65,20 | 62,84 | 64,98 | 3,48% | - |
| 10.02.2025 | 62,53 | 63,08 | 62,53 | 62,79 | 0,99% | - |
| 07.02.2025 | 62,37 | 62,43 | 62,04 | 62,18 | -0,22% | - |
| 06.02.2025 | 63,73 | 63,73 | 61,43 | 62,32 | -2,12% | - |
| 05.02.2025 | 64,01 | 64,01 | 62,98 | 63,66 | -1,28% | - |
| 04.02.2025 | 62,77 | 64,65 | 62,77 | 64,49 | 3,67% | - |
| 03.02.2025 | 62,10 | 62,67 | 62,01 | 62,20 | -0,42% | - |
| 31.01.2025 | 64,79 | 65,33 | 62,00 | 62,46 | -4,14% | - |
| 30.01.2025 | 66,38 | 66,38 | 65,15 | 65,16 | -1,96% | - |
| 29.01.2025 | 66,61 | 66,61 | 66,25 | 66,47 | -0,22% | - |
| 28.01.2025 | 66,75 | 67,30 | 66,42 | 66,62 | -0,21% | - |
| 27.01.2025 | 67,81 | 67,96 | 66,56 | 66,75 | -1,45% | - |
| 24.01.2025 | 67,75 | 67,99 | 67,73 | 67,73 | 0,33% | - |
| 23.01.2025 | 67,72 | 68,91 | 67,51 | 67,51 | 0,18% | - |
| 22.01.2025 | 68,27 | 68,27 | 66,10 | 67,39 | -1,11% | - |
| 21.01.2025 | 67,01 | 68,15 | 67,01 | 68,15 | 1,91% | - |
| 20.01.2025 | 67,26 | 67,26 | 66,39 | 66,87 | -0,84% | - |
| 17.01.2025 | 66,89 | 67,80 | 66,89 | 67,43 | 1,27% | - |
| 16.01.2025 | 68,98 | 69,08 | 66,46 | 66,59 | -3,24% | - |
| 15.01.2025 | 68,06 | 68,84 | 66,93 | 68,81 | 1,25% | - |
| 14.01.2025 | 68,36 | 70,20 | 67,27 | 67,96 | -0,06% | - |
| 13.01.2025 | 67,62 | 68,86 | 67,62 | 68,00 | 0,52% | - |
| 10.01.2025 | 68,02 | 68,55 | 67,18 | 67,65 | -0,37% | - |
| 09.01.2025 | 67,61 | 68,63 | 67,61 | 67,90 | 0,68% | - |
| 08.01.2025 | 67,55 | 67,55 | 67,03 | 67,44 | -0,35% | - |
| 07.01.2025 | 68,95 | 68,95 | 67,65 | 67,68 | -2,11% | - |
| 06.01.2025 | 68,96 | 69,75 | 68,74 | 69,14 | 0,97% | - |
| 03.01.2025 | 69,97 | 69,97 | 68,34 | 68,48 | -2,20% | - |
| 02.01.2025 | 67,67 | 71,68 | 67,67 | 70,02 | 3,55% | - |
| 30.12.2024 | 67,91 | 68,53 | 67,58 | 67,62 | -0,12% | - |
| 27.12.2024 | 66,94 | 67,70 | 66,94 | 67,70 | 1,69% | - |
| 23.12.2024 | 67,79 | 68,55 | 64,38 | 66,57 | -1,32% | - |
| 20.12.2024 | 68,24 | 68,84 | 65,40 | 67,47 | 0,09% | - |
| 19.12.2024 | 68,35 | 68,87 | 67,12 | 67,40 | -0,53% | - |
| 18.12.2024 | 68,93 | 69,36 | 67,48 | 67,76 | -1,13% | - |
| 17.12.2024 | 69,53 | 71,43 | 68,10 | 68,53 | -1,09% | - |
| 16.12.2024 | 69,28 | 69,36 | 68,73 | 69,29 | -0,29% | - |
| 13.12.2024 | 69,20 | 69,50 | 69,04 | 69,50 | 0,59% | - |
| 12.12.2024 | 69,41 | 69,86 | 69,08 | 69,09 | -0,03% | - |
| 11.12.2024 | 68,60 | 69,43 | 68,60 | 69,11 | 0,21% | - |
| 10.12.2024 | 67,60 | 69,52 | 67,60 | 68,97 | 1,90% | - |
| 09.12.2024 | 69,58 | 69,58 | 67,67 | 67,68 | -2,88% | - |
| 06.12.2024 | 69,73 | 70,70 | 69,69 | 69,69 | 0,22% | - |
| 05.12.2024 | 69,98 | 72,34 | 69,54 | 69,54 | -0,01% | - |
| 04.12.2024 | 69,53 | 69,65 | 69,42 | 69,55 | 0,43% | - |
| 03.12.2024 | 69,83 | 69,83 | 69,25 | 69,25 | -0,86% | - |
| 02.12.2024 | 70,57 | 70,74 | 69,63 | 69,86 | -0,52% | - |
| 29.11.2024 | 69,93 | 71,20 | 69,36 | 70,22 | 1,09% | - |
| 28.11.2024 | 69,38 | 69,78 | 68,92 | 69,47 | 0,47% | - |
| 27.11.2024 | 70,08 | 71,46 | 69,04 | 69,14 | -1,08% | - |
| 26.11.2024 | 70,22 | 71,18 | 69,83 | 69,90 | 0,19% | - |
| 25.11.2024 | 71,71 | 73,17 | 69,76 | 69,76 | -2,13% | - |
| 22.11.2024 | 68,29 | 74,55 | 67,90 | 71,28 | 5,18% | - |
| 21.11.2024 | 67,37 | 68,03 | 67,03 | 67,77 | 0,76% | - |
| 20.11.2024 | 68,49 | 68,49 | 66,54 | 67,25 | -2,31% | - |
| 19.11.2024 | 69,23 | 70,01 | 68,65 | 68,84 | -0,24% | - |
| 18.11.2024 | 66,67 | 69,58 | 65,60 | 69,01 | 2,88% | - |
| 15.11.2024 | 65,70 | 68,05 | 64,15 | 67,07 | 1,71% | - |
| 14.11.2024 | 67,02 | 67,09 | 65,87 | 65,95 | -1,54% | - |
| 13.11.2024 | 65,97 | 67,36 | 65,54 | 66,98 | 0,97% | - |
| 12.11.2024 | 66,20 | 68,32 | 64,23 | 66,34 | -1,40% | - |
| 11.11.2024 | 64,66 | 67,84 | 64,20 | 67,28 | 4,00% | - |
| 08.11.2024 | 63,94 | 65,32 | 62,70 | 64,69 | 1,70% | - |
| 07.11.2024 | 63,59 | 65,48 | 62,82 | 63,61 | 3,02% | - |
| 06.11.2024 | 62,18 | 62,66 | 61,67 | 61,74 | 0,12% | - |
| 05.11.2024 | 62,45 | 62,48 | 61,35 | 61,67 | -0,99% | - |
| 04.11.2024 | 61,93 | 64,22 | 61,63 | 62,29 | 1,90% | - |
| 01.11.2024 | 59,87 | 61,13 | 59,87 | 61,12 | 2,28% | - |
| 31.10.2024 | 60,73 | 61,74 | 59,63 | 59,76 | -0,86% | - |
| 30.10.2024 | 61,58 | 61,87 | 60,22 | 60,27 | -2,18% | - |
| 29.10.2024 | 60,29 | 61,61 | 60,29 | 61,61 | 2,10% | - |
| 28.10.2024 | 60,82 | 60,82 | 60,22 | 60,35 | -1,71% | - |
| 23.10.2024 | 61,40 | 61,40 | 61,40 | 61,40 | 0,00% | 1.062,00 |
| 22.10.2024 | 61,40 | 61,40 | 61,40 | 61,40 | -6,97% | 3.938,00 |
| 23.08.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 14,58% | 1,00 |
| 29.02.2024 | 57,60 | 57,60 | 57,60 | 57,60 | -19,33% | 120,00 |
| 27.09.2023 | 71,80 | 71,80 | 71,40 | 71,40 | 23,10% | 100,00 |
| 31.07.2023 | 58,00 | 58,00 | 58,00 | 58,00 | 12,84% | 31,00 |
| 30.11.2022 | 52,20 | 52,20 | 51,40 | 51,40 | -42,89% | 420,00 |
| 20.12.2021 | 90,00 | 90,00 | 90,00 | 90,00 | 0,00% | 169,00 |
| 04.10.2021 | 90,00 | 90,00 | 90,00 | 90,00 | 17,80% | 150,00 |
| 20.09.2021 | 76,40 | 76,40 | 76,40 | 76,40 | -2,30% | 1,00 |
| 19.08.2021 | 78,20 | 78,20 | 78,20 | 78,20 | -8,00% | 500,00 |
| 10.03.2021 | 85,00 | 85,00 | 85,00 | 85,00 | 4,42% | 160,00 |
| 30.11.2020 | 81,60 | 81,60 | 81,40 | 81,40 | 2,26% | 463,00 |
| 23.11.2020 | 79,60 | 79,60 | 79,60 | 79,60 | 1,79% | 337,00 |
| 20.11.2020 | 78,20 | 78,20 | 78,20 | 78,20 | 4,27% | 332,00 |
| 19.11.2020 | 74,00 | 75,00 | 74,00 | 75,00 | 4,17% | 602,00 |
| 09.11.2020 | 72,00 | 72,00 | 72,00 | 72,00 | 2,86% | 306,00 |
| 28.10.2020 | 70,00 | 70,00 | 70,00 | 70,00 | 0,86% | 69,00 |
| 27.10.2020 | 69,40 | 69,40 | 69,40 | 69,40 | -2,25% | 664,00 |
| 26.10.2020 | 71,00 | 71,00 | 71,00 | 71,00 | -1,39% | 375,00 |