68,744NOK
1,15%
Echtzeit-Aktienkurs AKVA Group ASA
Bid:
Ask:
Aktienkurse zur AKVA Group ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 68,06 | 68,84 | 66,93 | 68,82 | 1,26% | - |
| 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 |
| 19.10.2020 | 72,00 | 72,00 | 72,00 | 72,00 | 0,00% | 211,00 |
| 09.10.2020 | 71,80 | 72,00 | 71,80 | 72,00 | 0,28% | 711,00 |
| 29.09.2020 | 71,80 | 71,80 | 71,80 | 71,80 | 8,79% | 136,00 |
| 23.09.2020 | 66,00 | 66,00 | 66,00 | 66,00 | 1,54% | 143,00 |
| 04.09.2020 | 65,00 | 65,00 | 65,00 | 65,00 | 8,33% | 160,00 |
| 28.05.2020 | 58,60 | 60,00 | 58,60 | 60,00 | 13,21% | 533,00 |
| 25.05.2020 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 500,00 |
| 13.05.2020 | 53,00 | 53,00 | 53,00 | 53,00 | -8,62% | 625,00 |
| 21.04.2020 | 58,00 | 58,00 | 58,00 | 58,00 | 9,02% | 30,00 |
| 14.04.2020 | 53,20 | 53,20 | 53,20 | 53,20 | 1,92% | 142,00 |
| 08.04.2020 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | 123,00 |
| 07.04.2020 | 53,00 | 53,00 | 52,40 | 52,40 | 9,39% | 981,00 |
| 01.04.2020 | 47,90 | 47,90 | 47,90 | 47,90 | 5,04% | 175,00 |
| 17.03.2020 | 45,60 | 45,60 | 45,60 | 45,60 | -32,94% | 514,00 |
| 02.03.2020 | 68,00 | 68,00 | 68,00 | 68,00 | -5,56% | 100,00 |
| 28.01.2020 | 72,00 | 72,00 | 72,00 | 72,00 | -1,37% | 12,00 |
| 27.01.2020 | 73,00 | 73,00 | 73,00 | 73,00 | -2,14% | 150,00 |
| 02.01.2020 | 74,60 | 74,60 | 74,60 | 74,60 | 3,90% | 295,00 |
| 18.12.2019 | 71,80 | 71,80 | 71,80 | 71,80 | -6,99% | 577,00 |
| 08.10.2019 | 77,20 | 77,20 | 77,20 | 77,20 | 11,88% | 577,00 |
| 06.11.2018 | 69,00 | 69,00 | 69,00 | 69,00 | -6,76% | 100,00 |
| 18.05.2018 | 74,00 | 74,00 | 74,00 | 74,00 | 2,49% | 500,00 |
| 19.04.2018 | 72,20 | 72,20 | 72,20 | 72,20 | 7,76% | 500,00 |
| 12.03.2018 | 67,00 | 67,00 | 67,00 | 67,00 | -12,13% | 1.000,00 |
| 09.11.2017 | 76,25 | 76,25 | 76,25 | 76,25 | -5,28% | 8,00 |
| 11.07.2017 | 80,50 | 80,50 | 80,50 | 80,50 | 20,60% | 10,00 |
| 28.04.2017 | 66,75 | 66,75 | 66,75 | 66,75 | 3,49% | 400,00 |