93,099NOK
0,04%
Echtzeit-Aktienkurs AKVA Group ASA
Bid:
Ask:
Aktienkurse zur AKVA Group ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 94,40 | 95,99 | 92,67 | 93,06 | -1,23% | - |
| 11.02.2026 | 94,51 | 95,62 | 93,78 | 94,22 | -0,44% | - |
| 10.02.2026 | 92,37 | 95,25 | 92,37 | 94,64 | 2,21% | - |
| 09.02.2026 | 90,55 | 93,59 | 90,55 | 92,59 | 3,04% | - |
| 06.02.2026 | 89,80 | 90,87 | 88,43 | 89,86 | 0,34% | - |
| 05.02.2026 | 88,09 | 90,23 | 88,09 | 89,55 | 1,73% | - |
| 04.02.2026 | 89,62 | 91,09 | 87,95 | 88,03 | -1,51% | - |
| 03.02.2026 | 85,79 | 90,28 | 85,64 | 89,37 | 4,19% | - |
| 02.02.2026 | 84,86 | 86,89 | 84,86 | 85,78 | 1,00% | - |
| 30.01.2026 | 84,90 | 85,12 | 84,83 | 84,93 | -0,05% | - |
| 29.01.2026 | 84,88 | 85,19 | 84,45 | 84,98 | 0,00% | - |
| 28.01.2026 | 84,88 | 85,16 | 84,80 | 84,98 | 0,04% | - |
| 27.01.2026 | 85,21 | 85,21 | 84,73 | 84,95 | -0,46% | - |
| 26.01.2026 | 85,12 | 85,42 | 84,83 | 85,34 | 0,25% | - |
| 23.01.2026 | 84,74 | 85,61 | 84,74 | 85,13 | 0,54% | - |
| 22.01.2026 | 84,89 | 85,45 | 84,61 | 84,67 | -0,33% | - |
| 21.01.2026 | 84,79 | 85,13 | 84,72 | 84,95 | 0,18% | - |
| 20.01.2026 | 84,95 | 85,16 | 84,49 | 84,79 | -0,36% | - |
| 19.01.2026 | 85,06 | 85,17 | 84,92 | 85,10 | -0,13% | - |
| 16.01.2026 | 85,03 | 85,43 | 84,78 | 85,22 | 0,26% | - |
| 15.01.2026 | 84,92 | 85,49 | 84,82 | 84,99 | 0,17% | - |
| 14.01.2026 | 83,66 | 85,40 | 83,66 | 84,85 | 1,27% | - |
| 13.01.2026 | 83,81 | 83,94 | 82,91 | 83,79 | -0,05% | - |
| 12.01.2026 | 80,80 | 84,10 | 80,80 | 83,83 | -0,26% | - |
| 09.01.2026 | 85,29 | 85,54 | 83,88 | 84,04 | -1,52% | - |
| 08.01.2026 | 85,24 | 85,50 | 85,11 | 85,34 | 0,16% | - |
| 07.01.2026 | 84,66 | 85,39 | 83,41 | 85,20 | 0,47% | - |
| 06.01.2026 | 86,87 | 87,69 | 84,53 | 84,80 | -2,18% | - |
| 05.01.2026 | 87,64 | 88,67 | 86,57 | 86,69 | -1,06% | - |
| 02.01.2026 | 89,06 | 89,31 | 87,41 | 87,62 | -1,22% | - |
| 30.12.2025 | 89,30 | 89,41 | 88,65 | 88,70 | -0,70% | - |
| 29.12.2025 | 89,49 | 91,32 | 89,06 | 89,32 | 0,17% | - |
| 23.12.2025 | 92,53 | 92,53 | 89,13 | 89,17 | -3,41% | - |
| 22.12.2025 | 90,86 | 93,73 | 90,86 | 92,32 | 5,57% | - |
| 18.12.2025 | 88,70 | 88,90 | 87,45 | 87,45 | -1,47% | - |
| 17.12.2025 | 89,34 | 89,47 | 88,76 | 88,76 | -0,78% | - |
| 16.12.2025 | 87,25 | 89,45 | 87,25 | 89,45 | 0,68% | - |
| 15.12.2025 | 88,87 | 89,05 | 86,68 | 88,85 | 0,05% | - |
| 11.12.2025 | 89,61 | 89,75 | 88,41 | 88,80 | -0,54% | - |
| 10.12.2025 | 91,37 | 91,37 | 89,15 | 89,28 | -2,75% | - |
| 09.12.2025 | 88,94 | 91,81 | 88,86 | 91,81 | 2,83% | - |
| 08.12.2025 | 89,03 | 89,33 | 87,87 | 89,28 | 0,89% | - |
| 04.12.2025 | 89,51 | 89,51 | 88,49 | 88,49 | -0,77% | - |
| 03.12.2025 | 90,10 | 91,02 | 89,10 | 89,18 | -1,73% | - |
| 02.12.2025 | 89,19 | 90,80 | 89,19 | 90,75 | 1,40% | - |
| 01.12.2025 | 89,15 | 91,65 | 89,15 | 89,50 | 1,44% | - |
| 27.11.2025 | 87,41 | 88,82 | 87,41 | 88,23 | 1,54% | - |
| 26.11.2025 | 87,27 | 87,27 | 86,30 | 86,89 | -0,61% | - |
| 25.11.2025 | 89,53 | 90,66 | 87,36 | 87,42 | -1,61% | - |
| 24.11.2025 | 91,43 | 92,17 | 88,79 | 88,85 | -1,83% | - |
| 20.11.2025 | 88,74 | 90,91 | 88,41 | 90,51 | 1,90% | - |
| 19.11.2025 | 89,66 | 89,76 | 88,66 | 88,82 | -0,90% | - |
| 18.11.2025 | 90,45 | 90,45 | 89,61 | 89,62 | -1,22% | - |
| 17.11.2025 | 89,19 | 90,77 | 89,02 | 90,73 | 0,98% | - |
| 13.11.2025 | 91,09 | 91,72 | 89,40 | 89,85 | -1,02% | - |
| 12.11.2025 | 90,87 | 91,22 | 90,53 | 90,78 | -0,65% | - |
| 11.11.2025 | 92,15 | 92,15 | 90,57 | 91,37 | 0,42% | - |
| 10.11.2025 | 94,76 | 94,76 | 90,89 | 90,99 | -2,59% | - |
| 06.11.2025 | 90,49 | 94,05 | 89,32 | 93,41 | 4,41% | - |
| 05.11.2025 | 92,79 | 94,47 | 89,46 | 89,46 | -4,41% | - |
| 04.11.2025 | 93,15 | 93,81 | 92,68 | 93,59 | 0,39% | - |
| 03.11.2025 | 90,14 | 94,03 | 89,78 | 93,22 | 0,60% | - |
| 30.10.2025 | 92,53 | 93,29 | 92,40 | 92,67 | 0,91% | - |
| 29.10.2025 | 91,68 | 91,97 | 91,10 | 91,83 | 0,14% | - |
| 28.10.2025 | 93,77 | 94,35 | 91,70 | 91,70 | -3,00% | - |
| 27.10.2025 | 94,25 | 95,22 | 94,25 | 94,54 | -0,36% | - |
| 24.10.2025 | 94,89 | 95,21 | 94,88 | 94,88 | 0,10% | - |
| 23.10.2025 | 94,93 | 95,73 | 94,73 | 94,78 | 0,46% | - |
| 22.10.2025 | 95,49 | 96,52 | 94,35 | 94,35 | -0,99% | - |
| 21.10.2025 | 95,67 | 95,94 | 95,23 | 95,29 | 0,71% | - |
| 16.10.2025 | 93,14 | 94,63 | 93,14 | 94,61 | 2,24% | - |
| 15.10.2025 | 95,54 | 95,89 | 92,54 | 92,54 | -3,00% | - |
| 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% | - |