92,426NOK
-4,09%
Echtzeit-Aktienkurs AKVA Group ASA
Bid:
Ask:
Aktienkurse zur AKVA Group ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 95,54 | 95,89 | 93,93 | 93,94 | -1,53% | - |
| 14.10.2025 | 95,85 | 95,85 | 95,16 | 95,41 | -1,00% | - |
| 13.10.2025 | 94,74 | 96,65 | 94,73 | 96,37 | 0,56% | - |
| 09.10.2025 | 95,17 | 96,81 | 95,17 | 95,83 | 0,68% | - |
| 08.10.2025 | 94,58 | 95,60 | 94,58 | 95,18 | 0,85% | - |
| 07.10.2025 | 95,77 | 95,79 | 94,13 | 94,38 | -1,57% | - |
| 06.10.2025 | 95,76 | 97,00 | 95,26 | 95,88 | 0,86% | - |
| 02.10.2025 | 95,13 | 95,89 | 95,06 | 95,06 | -0,08% | - |
| 01.10.2025 | 94,02 | 95,36 | 94,02 | 95,14 | 1,78% | - |
| 30.09.2025 | 95,68 | 96,17 | 93,22 | 93,47 | -2,33% | - |
| 29.09.2025 | 95,02 | 96,88 | 95,02 | 95,71 | 1,70% | - |
| 25.09.2025 | 95,77 | 96,04 | 94,09 | 94,11 | -1,48% | - |
| 24.09.2025 | 94,63 | 96,01 | 94,63 | 95,52 | 1,35% | - |
| 23.09.2025 | 94,35 | 95,88 | 93,65 | 94,25 | -0,03% | - |
| 22.09.2025 | 95,02 | 95,26 | 93,83 | 94,28 | 1,97% | - |
| 18.09.2025 | 93,92 | 94,99 | 92,13 | 92,46 | -1,32% | - |
| 17.09.2025 | 93,51 | 94,85 | 93,46 | 93,69 | 0,00% | - |
| 16.09.2025 | 95,20 | 95,33 | 93,67 | 93,69 | -1,75% | - |
| 15.09.2025 | 92,46 | 95,61 | 92,46 | 95,35 | 2,11% | - |
| 11.09.2025 | 95,10 | 95,10 | 92,83 | 93,38 | -0,66% | - |
| 10.09.2025 | 96,33 | 96,91 | 93,96 | 94,00 | -0,78% | - |
| 09.09.2025 | 94,76 | 95,23 | 94,31 | 94,73 | 0,04% | - |
| 08.09.2025 | 94,70 | 94,74 | 92,49 | 94,69 | -0,65% | - |
| 05.09.2025 | 94,70 | 95,35 | 94,44 | 95,32 | 0,71% | - |
| 04.09.2025 | 93,12 | 96,05 | 90,54 | 94,64 | 0,17% | - |
| 03.09.2025 | 96,92 | 96,92 | 93,69 | 94,48 | -0,81% | - |
| 02.09.2025 | 95,83 | 96,77 | 94,11 | 95,25 | -1,34% | - |
| 01.09.2025 | 97,01 | 97,35 | 96,54 | 96,54 | 0,23% | - |
| 29.08.2025 | 95,39 | 96,46 | 95,39 | 96,33 | 1,56% | - |
| 28.08.2025 | 90,44 | 94,97 | 90,37 | 94,85 | 2,86% | - |
| 27.08.2025 | 95,38 | 95,45 | 91,82 | 92,21 | -3,68% | - |
| 26.08.2025 | 95,70 | 96,02 | 95,41 | 95,73 | -0,31% | - |
| 25.08.2025 | 95,81 | 96,59 | 95,71 | 96,03 | 0,73% | - |
| 22.08.2025 | 94,77 | 95,66 | 94,77 | 95,33 | 0,78% | - |
| 21.08.2025 | 95,95 | 96,48 | 94,52 | 94,59 | -1,84% | - |
| 20.08.2025 | 98,19 | 98,19 | 94,13 | 96,37 | -1,96% | - |
| 19.08.2025 | 93,71 | 98,29 | 93,04 | 98,29 | 2,78% | - |
| 18.08.2025 | 88,80 | 98,12 | 88,80 | 95,64 | 7,71% | - |
| 15.08.2025 | 88,37 | 89,31 | 87,92 | 88,79 | 0,75% | - |
| 14.08.2025 | 84,72 | 88,83 | 84,72 | 88,13 | 3,24% | - |
| 13.08.2025 | 85,32 | 85,37 | 85,20 | 85,37 | 0,39% | - |
| 12.08.2025 | 85,48 | 85,48 | 84,88 | 85,03 | -0,63% | - |
| 11.08.2025 | 86,04 | 86,04 | 84,98 | 85,57 | -0,52% | - |
| 08.08.2025 | 86,06 | 86,15 | 85,81 | 86,02 | -0,04% | - |
| 07.08.2025 | 86,08 | 86,08 | 85,82 | 86,05 | -0,16% | - |
| 06.08.2025 | 87,23 | 87,23 | 86,06 | 86,19 | -1,37% | - |
| 05.08.2025 | 88,19 | 88,69 | 87,39 | 87,39 | -0,66% | - |
| 04.08.2025 | 85,46 | 88,34 | 85,28 | 87,97 | 3,59% | - |
| 01.08.2025 | 83,97 | 85,54 | 83,63 | 84,92 | 1,26% | - |
| 31.07.2025 | 83,58 | 84,86 | 83,58 | 83,86 | 0,38% | - |
| 30.07.2025 | 86,50 | 87,35 | 83,31 | 83,54 | -4,31% | - |
| 29.07.2025 | 87,68 | 87,68 | 86,85 | 87,31 | 1,53% | - |
| 28.07.2025 | 87,69 | 87,84 | 85,85 | 86,00 | -3,79% | - |
| 25.07.2025 | 87,57 | 89,39 | 87,55 | 89,38 | 1,46% | - |
| 24.07.2025 | 89,00 | 89,07 | 87,82 | 88,10 | -1,08% | - |
| 23.07.2025 | 92,11 | 92,11 | 88,06 | 89,06 | -4,18% | - |
| 22.07.2025 | 93,26 | 93,26 | 92,84 | 92,94 | -0,80% | - |
| 21.07.2025 | 92,63 | 93,69 | 92,42 | 93,69 | 1,08% | - |
| 18.07.2025 | 92,43 | 92,71 | 91,20 | 92,69 | 0,22% | - |
| 17.07.2025 | 93,94 | 93,94 | 91,55 | 92,48 | -2,26% | - |
| 16.07.2025 | 94,06 | 95,29 | 93,18 | 94,63 | 0,72% | - |
| 15.07.2025 | 97,08 | 97,72 | 91,29 | 93,95 | -3,16% | - |
| 14.07.2025 | 93,61 | 99,79 | 93,61 | 97,02 | 3,78% | - |
| 11.07.2025 | 93,92 | 94,69 | 93,44 | 93,49 | -0,21% | - |
| 10.07.2025 | 98,16 | 98,16 | 89,27 | 93,68 | -4,96% | - |
| 09.07.2025 | 103,59 | 103,76 | 97,97 | 98,57 | -5,63% | - |
| 08.07.2025 | 95,51 | 105,54 | 95,51 | 104,46 | 10,71% | - |
| 07.07.2025 | 84,05 | 95,95 | 84,05 | 94,35 | 12,38% | - |
| 04.07.2025 | 80,98 | 84,03 | 80,98 | 83,95 | 4,19% | - |
| 03.07.2025 | 81,92 | 81,92 | 79,58 | 80,58 | -2,43% | - |
| 02.07.2025 | 83,51 | 83,51 | 82,40 | 82,58 | -1,12% | - |
| 01.07.2025 | 82,71 | 83,56 | 81,90 | 83,52 | 1,13% | - |
| 30.06.2025 | 84,04 | 84,04 | 82,34 | 82,59 | -1,51% | - |
| 27.06.2025 | 83,45 | 83,92 | 83,16 | 83,85 | 0,63% | - |
| 26.06.2025 | 82,57 | 83,65 | 82,55 | 83,33 | 1,00% | - |
| 25.06.2025 | 83,34 | 83,34 | 81,83 | 82,50 | -1,24% | - |
| 24.06.2025 | 84,56 | 84,82 | 82,80 | 83,54 | -1,38% | - |
| 23.06.2025 | 81,34 | 85,11 | 81,34 | 84,71 | 4,08% | - |
| 20.06.2025 | 80,04 | 81,49 | 80,04 | 81,39 | 0,74% | - |
| 19.06.2025 | 79,06 | 80,93 | 78,76 | 80,79 | 2,15% | - |
| 18.06.2025 | 79,67 | 79,76 | 78,89 | 79,09 | -0,62% | - |
| 17.06.2025 | 79,26 | 80,50 | 79,26 | 79,59 | 0,74% | - |
| 16.06.2025 | 84,83 | 84,83 | 77,15 | 79,00 | -6,98% | - |
| 13.06.2025 | 79,76 | 84,95 | 79,76 | 84,93 | 6,73% | - |
| 12.06.2025 | 77,33 | 79,70 | 77,14 | 79,57 | 2,91% | - |
| 11.06.2025 | 75,64 | 78,33 | 75,64 | 77,33 | 2,37% | - |
| 10.06.2025 | 73,00 | 77,81 | 72,72 | 75,54 | 3,04% | - |
| 09.06.2025 | 73,25 | 73,39 | 73,04 | 73,31 | 0,01% | - |
| 06.06.2025 | 72,52 | 73,33 | 72,19 | 73,30 | 1,22% | - |
| 05.06.2025 | 71,96 | 72,42 | 71,37 | 72,42 | -0,01% | - |
| 04.06.2025 | 71,35 | 72,47 | 70,56 | 72,43 | 1,53% | - |
| 03.06.2025 | 71,27 | 71,53 | 71,08 | 71,34 | 0,39% | - |
| 02.06.2025 | 71,61 | 71,61 | 70,98 | 71,06 | -1,34% | - |
| 30.05.2025 | 72,48 | 72,48 | 71,82 | 72,02 | -0,62% | - |
| 29.05.2025 | 72,91 | 73,00 | 72,47 | 72,47 | -0,18% | - |
| 28.05.2025 | 72,53 | 73,58 | 71,38 | 72,61 | 0,31% | - |
| 27.05.2025 | 71,85 | 73,25 | 71,07 | 72,38 | 0,73% | - |
| 26.05.2025 | 71,95 | 71,95 | 71,46 | 71,86 | -0,39% | - |
| 23.05.2025 | 71,66 | 72,18 | 71,61 | 72,14 | 0,72% | - |
| 22.05.2025 | 71,24 | 71,66 | 71,24 | 71,63 | 0,38% | - |