12,675€
0,60%
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 | 12,73 | 12,50 | 12,68 | 0,60% | - |
| 19.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 18.08.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -0,40% | - |
| 17.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | - |
| 14.08.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | - |
| 13.08.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 2,89% | - |
| 12.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | - |
| 11.08.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,42% | - |
| 10.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 07.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 06.08.2026 | 12,05 | 12,05 | 11,60 | 11,60 | -4,13% | 100,00 |
| 05.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,81% | - |
| 04.08.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 6,41% | - |
| 03.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 31.07.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 30.07.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | - |
| 29.07.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,43% | - |
| 28.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | - |
| 27.07.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,00% | - |
| 24.07.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,87% | - |
| 23.07.2026 | 11,55 | 11,55 | 11,55 | 11,55 | 1,32% | - |
| 22.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 21.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | - |
| 20.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 17.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -0,44% | - |
| 16.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | - |
| 15.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 14.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,89% | - |
| 13.07.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,32% | - |
| 10.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 09.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 08.07.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | - |
| 07.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 06.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,44% | - |
| 03.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,44% | - |
| 02.07.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 1,79% | - |
| 01.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | -5,11% | - |
| 30.06.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -2,08% | - |
| 29.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 140,00 |
| 26.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,13% | - |
| 25.06.2026 | 11,75 | 11,75 | 11,75 | 11,75 | -0,42% | - |
| 24.06.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | - |
| 23.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 22.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 19.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 18.06.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 5,07% | - |
| 17.06.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 2,84% | - |
| 16.06.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -0,94% | - |
| 15.06.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 12.06.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,93% | - |
| 11.06.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,94% | - |
| 10.06.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,93% | - |
| 09.06.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,94% | - |
| 08.06.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -0,47% | - |
| 05.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | - |
| 04.06.2026 | 10,75 | 10,75 | 10,75 | 10,75 | 0,47% | - |
| 03.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | - |
| 02.06.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -1,83% | - |
| 01.06.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -1,35% | - |
| 29.05.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -4,72% | - |
| 28.05.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -0,85% | - |
| 27.05.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,43% | - |
| 26.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 25.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | - |
| 22.05.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 0,86% | - |
| 21.05.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -2,10% | - |
| 20.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,86% | - |
| 19.05.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -0,41% | - |
| 18.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 15.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,77% | - |
| 14.05.2026 | 12,40 | 12,65 | 12,40 | 12,65 | 3,69% | 37,00 |
| 13.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 12.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,40% | 750,00 |
| 11.05.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 5,51% | - |
| 08.05.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | - |
| 07.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -4,64% | - |
| 06.05.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 05.05.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -2,87% | - |
| 04.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 2,09% | - |
| 30.04.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 3,46% | - |
| 29.04.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,43% | - |
| 28.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | - |
| 27.04.2026 | 11,75 | 11,75 | 11,75 | 11,75 | 2,17% | - |
| 24.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 23.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,22% | - |
| 22.04.2026 | 11,75 | 11,75 | 11,25 | 11,25 | -3,02% | 3,00 |
| 21.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 20.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -2,95% | - |
| 17.04.2026 | 11,85 | 11,85 | 11,85 | 11,85 | -1,25% | - |
| 16.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 6,67% | - |
| 15.04.2026 | 11,50 | 11,50 | 11,25 | 11,25 | 0,45% | 100,00 |
| 14.04.2026 | 10,85 | 11,20 | 10,85 | 11,20 | 4,19% | 440,00 |
| 13.04.2026 | 10,80 | 10,80 | 10,75 | 10,75 | -3,15% | 5,00 |
| 10.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 9,90% | - |
| 09.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,50% | - |
| 08.04.2026 | 9,58 | 10,05 | 9,58 | 10,05 | 10,20% | 603,00 |
| 07.04.2026 | 9,12 | 9,12 | 9,12 | 9,12 | -3,39% | - |
| 02.04.2026 | 9,44 | 9,44 | 9,44 | 9,44 | -0,42% | - |
| 01.04.2026 | 9,50 | 9,50 | 9,48 | 9,48 | -2,07% | 100,00 |
| 31.03.2026 | 9,46 | 9,68 | 9,46 | 9,68 | 3,42% | 123,00 |