73,282NOK
1,19%
Echtzeit-Aktienkurs AKVA Group ASA
Bid:
Ask:
Aktienkurse zur AKVA Group ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.05.2025 | 70,39 | 71,63 | 70,33 | 71,36 | 1,19% | - |
| 20.05.2025 | 69,99 | 70,52 | 69,96 | 70,52 | 1,00% | - |
| 19.05.2025 | 70,03 | 70,03 | 69,22 | 69,82 | -0,43% | - |
| 16.05.2025 | 70,77 | 70,77 | 70,06 | 70,12 | -0,53% | - |
| 15.05.2025 | 68,86 | 70,87 | 68,63 | 70,49 | 1,81% | - |
| 14.05.2025 | 68,24 | 69,24 | 68,13 | 69,24 | 2,17% | - |
| 13.05.2025 | 70,76 | 70,76 | 67,77 | 67,77 | -4,24% | - |
| 12.05.2025 | 70,50 | 70,77 | 67,94 | 70,77 | 0,74% | - |
| 09.05.2025 | 70,36 | 71,17 | 70,22 | 70,25 | 0,26% | - |
| 08.05.2025 | 66,98 | 70,09 | 66,17 | 70,07 | 4,69% | - |
| 07.05.2025 | 65,29 | 66,93 | 63,41 | 66,93 | 2,29% | - |
| 06.05.2025 | 64,44 | 65,43 | 64,44 | 65,43 | 2,65% | - |
| 05.05.2025 | 61,38 | 65,23 | 61,38 | 63,74 | 4,00% | - |
| 02.05.2025 | 63,64 | 65,70 | 60,25 | 61,28 | -2,98% | - |
| 30.04.2025 | 62,29 | 63,46 | 61,95 | 63,17 | 2,48% | - |
| 29.04.2025 | 60,51 | 61,68 | 60,51 | 61,64 | 1,91% | - |
| 28.04.2025 | 62,17 | 64,07 | 60,49 | 60,49 | -2,21% | - |
| 25.04.2025 | 63,30 | 65,38 | 61,84 | 61,85 | -1,87% | - |
| 24.04.2025 | 63,52 | 64,28 | 62,85 | 63,03 | 0,76% | - |
| 23.04.2025 | 62,32 | 63,45 | 62,29 | 62,56 | 1,69% | - |
| 22.04.2025 | 63,79 | 63,79 | 61,03 | 61,52 | 3,57% | - |
| 08.04.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -14,90% | 355,00 |
| 06.01.2025 | 69,80 | 69,80 | 69,80 | 69,80 | 4,18% | 260,00 |
| 14.11.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 9,12% | 95,00 |
| 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 |
| 18.04.2017 | 64,50 | 64,50 | 64,50 | 64,50 | 0,00% | - |
| 04.04.2017 | 64,50 | 64,50 | 64,50 | 64,50 | -21,34% | 400,00 |
| 28.12.2016 | 82,00 | 82,00 | 82,00 | 82,00 | -1,80% | 79,00 |
| 19.12.2016 | 83,50 | 83,50 | 83,50 | 83,50 | 12,08% | 3,00 |
| 14.10.2016 | 74,50 | 74,50 | 74,50 | 74,50 | 15,50% | 3,00 |
| 16.09.2016 | 64,50 | 64,50 | 64,50 | 64,50 | -1,15% | 139,00 |
| 08.09.2016 | 65,25 | 65,25 | 65,25 | 65,25 | 1,95% | 3,00 |
| 07.09.2016 | 64,00 | 64,00 | 64,00 | 64,00 | -0,39% | 6,00 |
| 02.09.2016 | 64,25 | 64,25 | 64,25 | 64,25 | -0,77% | 35,00 |
| 26.08.2016 | 64,50 | 64,75 | 64,50 | 64,75 | 0,39% | 13,00 |
| 19.08.2016 | 65,00 | 65,00 | 64,50 | 64,50 | -0,77% | 56,00 |
| 18.08.2016 | 65,50 | 66,50 | 65,00 | 65,00 | -1,52% | 14,00 |
| 17.08.2016 | 66,00 | 66,00 | 66,00 | 66,00 | -5,71% | 7,00 |
| 16.08.2016 | 70,00 | 70,00 | 70,00 | 70,00 | 1,45% | 489,00 |
| 10.08.2016 | 69,00 | 69,00 | 69,00 | 69,00 | 3,37% | 4,00 |
| 01.08.2016 | 66,75 | 67,50 | 66,00 | 66,75 | -5,32% | 30,00 |
| 28.07.2016 | 70,50 | 70,50 | 70,50 | 70,50 | -1,05% | 5,00 |