15,350€
-0,13%
Echtzeit-Aktienkurs ATEA ASA NK 1
Bid:
Ask:
Aktienkurse zur ATEA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,35 | 15,51 | 15,26 | 15,35 | -0,13% | - |
| 08.09.2026 | 15,63 | 15,72 | 15,30 | 15,37 | -1,79% | - |
| 07.09.2026 | 15,77 | 15,85 | 15,63 | 15,65 | -0,76% | - |
| 04.09.2026 | 15,87 | 15,88 | 15,68 | 15,77 | -0,38% | - |
| 03.09.2026 | 15,73 | 15,85 | 15,62 | 15,83 | 0,64% | - |
| 02.09.2026 | 16,03 | 16,05 | 15,71 | 15,73 | -1,75% | 632,00 |
| 01.09.2026 | 16,39 | 16,41 | 15,91 | 16,01 | -1,96% | - |
| 31.08.2026 | 16,37 | 16,41 | 16,21 | 16,33 | -0,24% | - |
| 28.08.2026 | 16,28 | 16,46 | 16,14 | 16,37 | 0,61% | - |
| 27.08.2026 | 16,07 | 16,29 | 16,02 | 16,27 | 1,37% | - |
| 26.08.2026 | 16,25 | 16,26 | 15,99 | 16,05 | -1,17% | - |
| 25.08.2026 | 16,13 | 16,31 | 15,97 | 16,24 | 1,06% | - |
| 24.08.2026 | 16,17 | 16,19 | 16,02 | 16,07 | -0,74% | - |
| 21.08.2026 | 15,95 | 16,21 | 15,89 | 16,19 | 1,82% | 351,00 |
| 20.08.2026 | 15,92 | 15,94 | 15,88 | 15,90 | -0,44% | - |
| 19.08.2026 | 16,04 | 16,14 | 15,93 | 15,97 | 8,42% | - |
| 05.05.2026 | 15,10 | 15,10 | 14,67 | 14,73 | -3,73% | 36.580,00 |
| 04.05.2026 | 14,47 | 15,32 | 14,35 | 15,30 | 5,74% | 13.111,00 |
| 30.04.2026 | 14,03 | 14,52 | 13,97 | 14,47 | 2,70% | - |
| 29.04.2026 | 14,23 | 14,37 | 14,03 | 14,09 | -0,56% | 17.672,00 |
| 28.04.2026 | 13,41 | 14,28 | 13,41 | 14,17 | 7,84% | 5.800,00 |
| 27.04.2026 | 13,11 | 13,21 | 13,06 | 13,14 | -0,08% | - |
| 24.04.2026 | 13,10 | 13,34 | 13,06 | 13,15 | 0,61% | - |
| 23.04.2026 | 13,35 | 13,48 | 12,89 | 13,07 | -2,83% | - |
| 22.04.2026 | 13,41 | 13,58 | 13,37 | 13,45 | 1,20% | - |
| 21.04.2026 | 13,43 | 13,50 | 13,25 | 13,29 | -0,67% | - |
| 20.04.2026 | 13,13 | 13,41 | 13,11 | 13,38 | 0,90% | 57,00 |
| 17.04.2026 | 13,04 | 13,39 | 13,01 | 13,26 | 2,00% | - |
| 16.04.2026 | 12,97 | 13,11 | 12,91 | 13,00 | 0,54% | - |
| 15.04.2026 | 12,82 | 12,96 | 12,81 | 12,93 | 0,54% | - |
| 14.04.2026 | 12,71 | 12,93 | 12,63 | 12,86 | 0,86% | - |
| 13.04.2026 | 12,45 | 12,78 | 12,43 | 12,75 | 1,59% | - |
| 10.04.2026 | 12,73 | 12,81 | 12,51 | 12,55 | -1,03% | - |
| 09.04.2026 | 12,81 | 12,86 | 12,59 | 12,68 | -1,55% | - |
| 08.04.2026 | 13,09 | 13,13 | 12,68 | 12,88 | 1,66% | - |
| 07.04.2026 | 12,45 | 12,79 | 12,41 | 12,67 | 1,77% | - |
| 02.04.2026 | 12,19 | 12,49 | 12,15 | 12,45 | -0,48% | - |
| 01.04.2026 | 12,79 | 12,89 | 12,36 | 12,51 | -1,57% | - |
| 31.03.2026 | 12,41 | 12,71 | 12,29 | 12,71 | 3,25% | - |
| 30.03.2026 | 12,12 | 12,37 | 12,09 | 12,31 | 1,99% | - |
| 27.03.2026 | 12,36 | 12,38 | 12,06 | 12,07 | -1,79% | 1.600,00 |
| 26.03.2026 | 12,15 | 12,51 | 12,10 | 12,29 | 0,49% | - |
| 25.03.2026 | 12,31 | 12,34 | 12,12 | 12,23 | -0,81% | 189,00 |
| 24.03.2026 | 11,93 | 12,35 | 11,91 | 12,33 | 2,58% | - |
| 23.03.2026 | 12,13 | 12,34 | 11,99 | 12,02 | -2,28% | - |
| 20.03.2026 | 12,91 | 13,00 | 12,23 | 12,30 | -4,58% | - |
| 19.03.2026 | 12,71 | 12,99 | 12,67 | 12,89 | 2,22% | - |
| 18.03.2026 | 12,89 | 12,92 | 12,60 | 12,61 | -0,94% | - |
| 17.03.2026 | 12,61 | 12,84 | 12,61 | 12,73 | 0,32% | - |
| 16.03.2026 | 12,76 | 12,80 | 12,64 | 12,69 | 0,71% | - |
| 13.03.2026 | 12,74 | 12,75 | 12,59 | 12,60 | -1,18% | - |
| 12.03.2026 | 12,47 | 12,85 | 12,47 | 12,75 | 0,79% | - |
| 11.03.2026 | 12,50 | 12,71 | 12,37 | 12,65 | 1,77% | - |
| 10.03.2026 | 12,95 | 13,05 | 12,41 | 12,43 | -4,16% | - |
| 09.03.2026 | 12,67 | 13,05 | 12,59 | 12,97 | 0,15% | - |
| 06.03.2026 | 12,77 | 13,03 | 12,74 | 12,95 | 1,89% | - |
| 05.03.2026 | 12,63 | 12,88 | 12,60 | 12,71 | -0,63% | - |
| 04.03.2026 | 12,57 | 12,83 | 12,54 | 12,79 | 0,63% | - |
| 03.03.2026 | 12,75 | 12,87 | 12,47 | 12,71 | -0,94% | 40,00 |
| 02.03.2026 | 12,61 | 12,91 | 12,59 | 12,83 | 0,63% | - |
| 27.02.2026 | 12,81 | 12,91 | 12,71 | 12,75 | -0,31% | - |
| 26.02.2026 | 12,57 | 12,80 | 12,48 | 12,79 | 1,43% | - |
| 25.02.2026 | 12,71 | 12,79 | 12,47 | 12,61 | -0,79% | - |
| 24.02.2026 | 12,76 | 12,84 | 12,65 | 12,71 | -0,31% | - |
| 23.02.2026 | 12,87 | 12,89 | 12,69 | 12,75 | -1,70% | - |
| 20.02.2026 | 12,87 | 13,00 | 12,65 | 12,97 | 0,86% | - |
| 19.02.2026 | 12,73 | 12,89 | 12,71 | 12,86 | 1,18% | 952,00 |
| 18.02.2026 | 12,59 | 12,77 | 12,49 | 12,71 | 1,11% | - |
| 17.02.2026 | 12,58 | 12,64 | 12,39 | 12,57 | -0,63% | - |
| 16.02.2026 | 12,57 | 12,68 | 12,46 | 12,65 | 0,80% | - |
| 13.02.2026 | 12,47 | 12,61 | 12,33 | 12,55 | 0,64% | - |
| 12.02.2026 | 12,58 | 12,65 | 12,36 | 12,47 | -0,87% | - |
| 11.02.2026 | 12,93 | 12,94 | 12,30 | 12,58 | -2,40% | 2.701,00 |
| 10.02.2026 | 12,84 | 13,52 | 12,74 | 12,89 | -1,07% | - |
| 09.02.2026 | 12,89 | 13,06 | 12,75 | 13,03 | 1,32% | - |
| 06.02.2026 | 12,73 | 12,89 | 12,57 | 12,86 | 1,26% | - |
| 05.02.2026 | 12,70 | 12,88 | 12,65 | 12,70 | -0,47% | 840,00 |
| 04.02.2026 | 13,15 | 13,17 | 12,64 | 12,76 | -2,82% | 660,00 |
| 03.02.2026 | 13,69 | 13,73 | 12,99 | 13,13 | -3,67% | - |
| 02.02.2026 | 13,23 | 13,67 | 13,20 | 13,63 | 1,34% | 925,00 |
| 30.01.2026 | 13,44 | 13,66 | 13,35 | 13,45 | -0,44% | - |
| 29.01.2026 | 13,77 | 13,79 | 13,34 | 13,51 | -1,46% | - |
| 28.01.2026 | 13,94 | 13,96 | 13,60 | 13,71 | -0,29% | 1.044,00 |
| 27.01.2026 | 13,70 | 13,84 | 13,66 | 13,75 | 0,59% | 104,00 |
| 26.01.2026 | 13,77 | 13,82 | 13,62 | 13,67 | -0,73% | 26,00 |
| 23.01.2026 | 13,79 | 13,82 | 13,61 | 13,77 | 0,00% | - |
| 22.01.2026 | 13,63 | 13,83 | 13,53 | 13,77 | 1,03% | - |
| 21.01.2026 | 13,42 | 13,69 | 13,25 | 13,63 | 2,10% | - |
| 20.01.2026 | 13,37 | 13,48 | 13,28 | 13,35 | -0,60% | 1.025,00 |
| 19.01.2026 | 13,65 | 13,69 | 13,41 | 13,43 | -3,52% | - |
| 16.01.2026 | 13,77 | 13,93 | 13,74 | 13,92 | 1,24% | - |
| 15.01.2026 | 13,85 | 13,87 | 13,63 | 13,75 | -0,29% | - |
| 14.01.2026 | 13,66 | 13,79 | 13,50 | 13,79 | 1,17% | - |
| 13.01.2026 | 13,73 | 13,75 | 13,59 | 13,63 | -0,58% | - |
| 12.01.2026 | 13,89 | 13,96 | 13,67 | 13,71 | -1,44% | - |
| 09.01.2026 | 13,39 | 13,93 | 13,35 | 13,91 | 3,73% | - |
| 08.01.2026 | 13,38 | 13,76 | 13,35 | 13,41 | 2,13% | - |
| 07.01.2026 | 13,02 | 13,21 | 12,99 | 13,13 | 0,61% | 38,00 |
| 06.01.2026 | 13,07 | 13,12 | 12,97 | 13,05 | -0,15% | 52,00 |
| 05.01.2026 | 13,25 | 13,27 | 12,92 | 13,07 | -1,06% | 810,00 |