119,665NOK
-1,51%
Echtzeit-Aktienkurs AKVA GROUP ASA NK 1
Bid:
Ask:
Aktienkurse zur AKVA GROUP ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 121,68 | 121,68 | 114,71 | 119,33 | -1,78% | - |
| 28.05.2026 | 127,00 | 127,00 | 121,50 | 121,50 | -4,33% | 796,00 |
| 27.05.2026 | 127,00 | 127,00 | 127,00 | 127,00 | -1,16% | 211,00 |
| 26.05.2026 | 127,40 | 128,59 | 127,30 | 128,49 | 0,71% | - |
| 25.05.2026 | 127,99 | 127,99 | 127,42 | 127,58 | -1,50% | - |
| 22.05.2026 | 127,83 | 129,69 | 127,53 | 129,52 | 1,50% | - |
| 21.05.2026 | 127,48 | 128,09 | 127,47 | 127,61 | 0,33% | - |
| 20.05.2026 | 130,01 | 130,95 | 126,72 | 127,19 | -1,77% | - |
| 19.05.2026 | 133,17 | 133,28 | 128,95 | 129,48 | -0,78% | - |
| 18.05.2026 | 130,50 | 130,50 | 130,50 | 130,50 | -2,97% | 4,00 |
| 15.05.2026 | 134,50 | 134,50 | 134,50 | 134,50 | -0,16% | 11,00 |
| 14.05.2026 | 134,75 | 134,91 | 134,61 | 134,72 | 0,15% | - |
| 13.05.2026 | 133,49 | 134,60 | 131,92 | 134,51 | 1,14% | - |
| 12.05.2026 | 134,50 | 134,50 | 133,00 | 133,00 | 0,38% | 200,00 |
| 06.05.2026 | 132,50 | 132,50 | 132,50 | 132,50 | 6,00% | 97,00 |
| 27.04.2026 | 125,00 | 125,00 | 125,00 | 125,00 | -1,96% | 10,00 |
| 21.04.2026 | 127,50 | 127,50 | 127,50 | 127,50 | -5,56% | 10.973,00 |
| 20.04.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 5,88% | 4,00 |
| 15.04.2026 | 127,50 | 127,50 | 127,50 | 127,50 | 5,81% | 1.503,00 |
| 13.04.2026 | 120,50 | 120,50 | 120,50 | 120,50 | -1,63% | 209,00 |
| 10.04.2026 | 122,50 | 122,50 | 122,50 | 122,50 | 0,41% | 41,00 |
| 09.04.2026 | 122,00 | 122,00 | 122,00 | 122,00 | 14,55% | 10,00 |
| 01.04.2026 | 106,50 | 106,50 | 106,50 | 106,50 | 1,43% | 390,00 |
| 31.03.2026 | 105,00 | 105,00 | 105,00 | 105,00 | -3,67% | 385,00 |
| 23.03.2026 | 109,00 | 109,00 | 109,00 | 109,00 | 4,31% | 200,00 |
| 18.03.2026 | 104,50 | 104,50 | 104,50 | 104,50 | 0,00% | 12,00 |
| 17.03.2026 | 104,50 | 104,50 | 104,50 | 104,50 | 3,47% | 1.159,00 |
| 16.03.2026 | 101,00 | 101,00 | 101,00 | 101,00 | -1,46% | 450,00 |
| 12.03.2026 | 103,00 | 103,00 | 102,50 | 102,50 | 2,91% | 1.645,00 |
| 03.03.2026 | 100,00 | 100,00 | 99,60 | 99,60 | -0,40% | 1.855,00 |
| 02.03.2026 | 99,60 | 100,00 | 99,60 | 100,00 | 2,67% | 998,00 |
| 27.02.2026 | 99,80 | 99,80 | 97,40 | 97,40 | -2,21% | 8.847,00 |
| 26.02.2026 | 99,60 | 99,60 | 99,60 | 99,60 | 0,00% | 626,00 |
| 25.02.2026 | 99,60 | 99,60 | 99,60 | 99,60 | 1,63% | 3.000,00 |
| 24.02.2026 | 98,60 | 98,60 | 98,00 | 98,00 | 0,41% | 2.500,00 |
| 23.02.2026 | 97,60 | 97,60 | 97,60 | 97,60 | 1,67% | 209,00 |
| 20.02.2026 | 96,00 | 96,00 | 96,00 | 96,00 | 0,00% | 150,00 |
| 17.02.2026 | 96,00 | 96,00 | 96,00 | 96,00 | -0,21% | 385,00 |
| 16.02.2026 | 97,40 | 97,40 | 96,20 | 96,20 | 2,12% | 770,00 |
| 09.02.2026 | 94,20 | 94,20 | 94,20 | 94,20 | 6,32% | 620,00 |
| 11.12.2025 | 88,60 | 88,60 | 88,60 | 88,60 | -2,64% | 106,00 |
| 03.12.2025 | 91,00 | 91,00 | 91,00 | 91,00 | -0,66% | 2.500,00 |
| 04.11.2025 | 93,80 | 93,80 | 91,60 | 91,60 | -1,08% | 415,00 |
| 03.11.2025 | 90,00 | 92,60 | 90,00 | 92,60 | -2,94% | 789,00 |
| 15.10.2025 | 95,40 | 95,40 | 95,40 | 95,40 | -0,42% | 140,00 |
| 16.09.2025 | 95,80 | 95,80 | 95,80 | 95,80 | 1,27% | 39,00 |
| 09.09.2025 | 94,60 | 94,60 | 94,60 | 94,60 | -1,46% | 200,00 |
| 02.09.2025 | 96,80 | 96,80 | 96,00 | 96,00 | 2,78% | 217,00 |
| 18.08.2025 | 93,40 | 93,40 | 93,40 | 93,40 | 6,14% | 210,00 |
| 04.08.2025 | 88,20 | 88,20 | 88,00 | 88,00 | 2,33% | 350,00 |
| 28.07.2025 | 86,00 | 86,00 | 86,00 | 86,00 | -9,28% | 350,00 |
| 11.07.2025 | 94,80 | 94,80 | 94,80 | 94,80 | -9,71% | 40,00 |
| 08.07.2025 | 95,40 | 105,00 | 95,40 | 105,00 | 31,25% | 4.197,00 |
| 03.07.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 34,68% | 140,00 |
| 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 |