12,675€
Echtzeit-Aktienkurs AKVA Group ASA
Bid:
Ask:
Aktienkurse zur AKVA Group ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 12,65 | 12,70 | 12,65 | 12,70 | 0,20% | - |
| 19.08.2026 | 12,75 | 12,78 | 12,65 | 12,68 | 2,22% | - |
| 18.08.2026 | 12,75 | 12,75 | 12,38 | 12,40 | -2,36% | - |
| 17.08.2026 | 12,75 | 12,85 | 12,68 | 12,70 | 1,20% | - |
| 14.08.2026 | 12,60 | 12,75 | 12,55 | 12,55 | 0,20% | - |
| 13.08.2026 | 12,60 | 12,60 | 12,45 | 12,53 | 0,00% | - |
| 12.08.2026 | 12,25 | 12,53 | 12,23 | 12,53 | 1,83% | - |
| 11.08.2026 | 12,20 | 12,35 | 12,15 | 12,30 | 1,03% | - |
| 10.08.2026 | 12,10 | 12,30 | 12,05 | 12,18 | 1,67% | - |
| 07.08.2026 | 12,10 | 12,15 | 11,93 | 11,98 | -1,24% | - |
| 06.08.2026 | 12,20 | 12,20 | 12,05 | 12,13 | 0,00% | - |
| 05.08.2026 | 12,25 | 12,30 | 12,08 | 12,13 | -1,02% | - |
| 04.08.2026 | 12,60 | 12,60 | 12,20 | 12,25 | 4,03% | - |
| 03.08.2026 | 11,85 | 11,85 | 11,68 | 11,78 | -0,84% | - |
| 31.07.2026 | 11,85 | 11,93 | 11,73 | 11,88 | 0,00% | - |
| 30.07.2026 | 11,65 | 12,03 | 11,53 | 11,88 | 2,15% | - |
| 29.07.2026 | 11,80 | 11,80 | 11,63 | 11,63 | -1,06% | - |
| 28.07.2026 | 11,75 | 12,00 | 11,50 | 11,75 | -0,21% | - |
| 27.07.2026 | 11,80 | 11,80 | 11,65 | 11,78 | -0,84% | 100,00 |
| 24.07.2026 | 11,80 | 11,95 | 11,80 | 11,88 | 0,21% | - |
| 23.07.2026 | 11,70 | 11,85 | 11,65 | 11,85 | 1,94% | - |
| 22.07.2026 | 11,55 | 11,78 | 11,50 | 11,63 | 1,09% | 85,00 |
| 21.07.2026 | 11,50 | 11,55 | 11,45 | 11,50 | 0,22% | - |
| 20.07.2026 | 11,50 | 11,55 | 11,43 | 11,48 | 0,44% | 85,00 |
| 17.07.2026 | 11,50 | 11,53 | 11,40 | 11,43 | -0,65% | 40,00 |
| 16.07.2026 | 11,55 | 11,55 | 11,45 | 11,50 | 0,00% | - |
| 15.07.2026 | 11,50 | 11,53 | 11,43 | 11,50 | 0,00% | - |
| 14.07.2026 | 11,50 | 11,58 | 11,40 | 11,50 | 0,00% | - |
| 13.07.2026 | 11,40 | 11,50 | 11,38 | 11,50 | 0,44% | - |
| 10.07.2026 | 11,55 | 11,55 | 11,40 | 11,45 | -0,22% | - |
| 09.07.2026 | 11,55 | 11,60 | 11,43 | 11,48 | -0,22% | - |
| 08.07.2026 | 11,55 | 11,60 | 11,50 | 11,50 | -0,43% | - |
| 07.07.2026 | 11,50 | 11,55 | 11,45 | 11,55 | 0,87% | - |
| 06.07.2026 | 11,50 | 11,55 | 11,38 | 11,45 | -0,43% | - |
| 03.07.2026 | 11,45 | 11,50 | 11,28 | 11,50 | 0,66% | - |
| 02.07.2026 | 11,50 | 11,58 | 11,43 | 11,43 | 0,00% | - |
| 01.07.2026 | 11,30 | 11,55 | 11,30 | 11,43 | 1,11% | - |
| 30.06.2026 | 11,90 | 11,90 | 11,15 | 11,30 | -4,03% | - |
| 29.06.2026 | 12,05 | 12,08 | 11,75 | 11,78 | -2,08% | - |
| 26.06.2026 | 11,95 | 12,33 | 11,88 | 12,03 | 0,63% | - |
| 25.06.2026 | 11,90 | 12,30 | 11,65 | 11,95 | -1,85% | - |
| 24.06.2026 | 12,00 | 12,20 | 11,80 | 12,18 | 6,80% | - |
| 23.06.2026 | 11,50 | 11,50 | 11,35 | 11,40 | -1,30% | - |
| 22.06.2026 | 11,45 | 11,88 | 11,40 | 11,55 | 0,87% | - |
| 19.06.2026 | 11,25 | 11,80 | 11,25 | 11,45 | -2,76% | - |
| 18.06.2026 | 11,55 | 11,95 | 11,55 | 11,78 | 1,73% | - |
| 17.06.2026 | 11,00 | 11,75 | 11,00 | 11,58 | 7,18% | - |
| 15.06.2026 | 10,80 | 10,80 | 10,75 | 10,80 | -0,46% | - |
| 12.06.2026 | 10,75 | 10,88 | 10,75 | 10,85 | 0,70% | - |
| 11.06.2026 | 10,90 | 10,90 | 10,78 | 10,78 | -0,69% | - |
| 10.06.2026 | 10,80 | 10,85 | 10,80 | 10,85 | -0,46% | - |
| 09.06.2026 | 10,90 | 10,90 | 10,73 | 10,90 | 1,87% | - |
| 08.06.2026 | 10,75 | 10,78 | 10,68 | 10,70 | -1,15% | - |
| 05.06.2026 | 10,85 | 10,85 | 10,78 | 10,83 | -0,92% | - |
| 04.06.2026 | 10,90 | 10,95 | 10,78 | 10,93 | 0,69% | - |
| 03.06.2026 | 10,85 | 10,95 | 10,53 | 10,85 | -0,46% | - |
| 02.06.2026 | 10,90 | 10,93 | 10,70 | 10,90 | -1,36% | - |
| 29.05.2026 | 11,30 | 11,30 | 10,60 | 11,05 | -1,34% | 180,00 |
| 28.05.2026 | 11,75 | 11,80 | 11,13 | 11,20 | -5,29% | - |
| 27.05.2026 | 11,90 | 11,93 | 11,75 | 11,83 | -0,84% | 140,00 |
| 26.05.2026 | 11,80 | 11,95 | 11,80 | 11,93 | -1,24% | - |
| 22.05.2026 | 11,90 | 12,10 | 11,85 | 12,08 | 1,90% | - |
| 21.05.2026 | 11,75 | 11,90 | 11,75 | 11,85 | 0,64% | - |
| 20.05.2026 | 12,05 | 12,15 | 11,78 | 11,78 | -2,89% | - |
| 19.05.2026 | 12,35 | 12,40 | 11,93 | 12,13 | -2,02% | - |