1,260€
1,37%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 1,45% | 24,00 |
| 15.10.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,58% | - |
| 14.10.2026 | 1,27 | 1,29 | 1,26 | 1,26 | -0,79% | 10.312,00 |
| 13.10.2026 | 1,27 | 1,28 | 1,25 | 1,27 | 0,63% | 2.000,00 |
| 12.10.2026 | 1,28 | 1,29 | 1,25 | 1,27 | -0,94% | - |
| 09.10.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 2,90% | 5.615,00 |
| 08.10.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 2,82% | - |
| 07.10.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,00% | - |
| 06.10.2026 | 1,20 | 1,21 | 1,18 | 1,20 | -0,33% | 18,00 |
| 05.10.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,00% | 530,00 |
| 02.10.2026 | 1,17 | 1,21 | 1,16 | 1,20 | 3,10% | - |
| 01.10.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -1,02% | - |
| 30.09.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -1,18% | - |
| 29.09.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -1,08% | 14,00 |
| 28.09.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 25.09.2026 | 1,21 | 1,21 | 1,19 | 1,20 | -0,75% | - |
| 24.09.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,17% | - |
| 23.09.2026 | 1,20 | 1,21 | 1,18 | 1,20 | 0,00% | - |
| 22.09.2026 | 1,21 | 1,22 | 1,18 | 1,20 | -0,50% | - |
| 21.09.2026 | 1,24 | 1,25 | 1,21 | 1,21 | -2,58% | 15,00 |
| 18.09.2026 | 1,25 | 1,25 | 1,22 | 1,24 | -0,24% | 140,00 |
| 17.09.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 0,57% | - |
| 16.09.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 2,40% | - |
| 15.09.2026 | 1,22 | 1,23 | 1,20 | 1,21 | -0,49% | - |
| 14.09.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -1,70% | 15,00 |
| 11.09.2026 | 1,25 | 1,25 | 1,23 | 1,24 | -0,40% | 2.900,00 |
| 10.09.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -1,66% | - |
| 09.09.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -1,33% | - |
| 08.09.2026 | 1,24 | 1,29 | 1,24 | 1,28 | 2,90% | - |
| 07.09.2026 | 1,22 | 1,25 | 1,22 | 1,24 | 1,55% | 269,00 |
| 04.09.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 1,24% | - |
| 03.09.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -0,66% | - |
| 02.09.2026 | 1,25 | 1,26 | 1,21 | 1,22 | -1,93% | - |
| 01.09.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -1,27% | - |
| 31.08.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 0,96% | 14,00 |
| 28.08.2026 | 1,23 | 1,25 | 1,22 | 1,25 | 1,47% | 3.500,00 |
| 27.08.2026 | 1,21 | 1,26 | 1,20 | 1,23 | 2,00% | - |
| 26.08.2026 | 1,23 | 1,23 | 1,19 | 1,20 | -2,12% | - |
| 25.08.2026 | 1,31 | 1,31 | 1,22 | 1,23 | -7,11% | - |
| 24.08.2026 | 1,27 | 1,33 | 1,26 | 1,32 | 4,42% | 10.392,00 |
| 21.08.2026 | 1,27 | 1,29 | 1,25 | 1,27 | -0,24% | 46,00 |
| 20.08.2026 | 1,27 | 1,28 | 1,27 | 1,27 | -0,86% | - |
| 19.08.2026 | 1,29 | 1,31 | 1,28 | 1,28 | -12,44% | - |
| 05.05.2026 | 1,43 | 1,47 | 1,42 | 1,46 | 2,74% | - |
| 04.05.2026 | 1,44 | 1,46 | 1,42 | 1,42 | -0,70% | 1.000,00 |
| 30.04.2026 | 1,41 | 1,44 | 1,39 | 1,43 | 2,06% | 414,00 |
| 29.04.2026 | 1,38 | 1,42 | 1,35 | 1,41 | 1,66% | 14,00 |
| 28.04.2026 | 1,38 | 1,40 | 1,37 | 1,38 | 0,22% | - |
| 27.04.2026 | 1,33 | 1,39 | 1,32 | 1,38 | 4,15% | - |
| 24.04.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -0,82% | - |
| 23.04.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 1,29% | - |
| 22.04.2026 | 1,29 | 1,33 | 1,29 | 1,32 | 3,29% | 58,00 |
| 21.04.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -1,31% | - |
| 20.04.2026 | 1,26 | 1,30 | 1,26 | 1,29 | 2,21% | - |
| 17.04.2026 | 1,29 | 1,30 | 1,26 | 1,27 | -2,01% | - |
| 16.04.2026 | 1,32 | 1,32 | 1,28 | 1,29 | -1,68% | 6.760,00 |
| 15.04.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -1,06% | 16,00 |
| 14.04.2026 | 1,35 | 1,36 | 1,32 | 1,33 | -1,92% | 42.975,00 |
| 13.04.2026 | 1,31 | 1,35 | 1,31 | 1,35 | 1,96% | 73,00 |
| 10.04.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -0,15% | 2.600,00 |
| 09.04.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 1,37% | - |
| 08.04.2026 | 1,36 | 1,36 | 1,29 | 1,31 | -4,24% | - |
| 07.04.2026 | 1,38 | 1,39 | 1,35 | 1,37 | -0,29% | - |
| 02.04.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 0,29% | 21.600,00 |
| 01.04.2026 | 1,38 | 1,40 | 1,35 | 1,37 | -0,51% | 4.400,00 |
| 31.03.2026 | 1,37 | 1,38 | 1,35 | 1,38 | 0,95% | - |
| 30.03.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 1,34% | 25.704,00 |
| 27.03.2026 | 1,38 | 1,39 | 1,34 | 1,35 | -2,47% | 19.189,00 |
| 26.03.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -1,29% | - |
| 25.03.2026 | 1,38 | 1,41 | 1,37 | 1,40 | 1,01% | - |
| 24.03.2026 | 1,29 | 1,41 | 1,29 | 1,38 | 6,30% | - |
| 23.03.2026 | 1,30 | 1,32 | 1,28 | 1,30 | -1,14% | 8.800,00 |
| 20.03.2026 | 1,36 | 1,37 | 1,31 | 1,32 | -3,45% | 30.000,00 |
| 19.03.2026 | 1,32 | 1,37 | 1,31 | 1,36 | 3,65% | - |
| 18.03.2026 | 1,34 | 1,35 | 1,31 | 1,32 | -1,35% | - |
| 17.03.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -0,74% | - |
| 16.03.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 0,60% | - |
| 13.03.2026 | 1,34 | 1,35 | 1,33 | 1,34 | -0,37% | 663,00 |
| 12.03.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,96% | - |
| 11.03.2026 | 1,35 | 1,36 | 1,33 | 1,35 | 0,15% | - |
| 10.03.2026 | 1,34 | 1,36 | 1,30 | 1,35 | 1,20% | - |
| 09.03.2026 | 1,28 | 1,34 | 1,27 | 1,34 | 2,69% | 400,00 |
| 06.03.2026 | 1,31 | 1,36 | 1,29 | 1,30 | -0,76% | 924,00 |
| 05.03.2026 | 1,23 | 1,32 | 1,21 | 1,31 | 6,24% | - |
| 04.03.2026 | 1,21 | 1,23 | 1,19 | 1,23 | 2,07% | - |
| 03.03.2026 | 1,24 | 1,24 | 1,18 | 1,21 | -2,58% | 12.000,00 |
| 02.03.2026 | 1,22 | 1,27 | 1,22 | 1,24 | 0,08% | - |
| 27.02.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 2,99% | - |
| 26.02.2026 | 1,20 | 1,21 | 1,18 | 1,20 | 0,42% | 2.154,00 |
| 25.02.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,42% | - |
| 24.02.2026 | 1,16 | 1,21 | 1,16 | 1,20 | 3,62% | - |
| 23.02.2026 | 1,18 | 1,19 | 1,16 | 1,16 | -2,35% | - |
| 20.02.2026 | 1,17 | 1,24 | 1,17 | 1,19 | 1,80% | - |
| 19.02.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 18.02.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 1,39% | - |
| 17.02.2026 | 1,15 | 1,16 | 1,14 | 1,15 | 0,35% | - |
| 16.02.2026 | 1,16 | 1,16 | 1,13 | 1,15 | -1,63% | - |
| 13.02.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -1,85% | - |
| 12.02.2026 | 1,22 | 1,22 | 1,17 | 1,19 | -2,22% | - |
| 11.02.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,49% | 14.000,00 |