137,789NOK
-4,31%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 139,55 | 139,57 | 137,34 | 137,88 | -1,46% | - |
| 04.11.2024 | 137,73 | 140,14 | 137,30 | 139,92 | -2,83% | - |
| 29.10.2024 | 144,00 | 144,00 | 144,00 | 144,00 | 1,27% | 125,00 |
| 28.10.2024 | 142,20 | 142,20 | 142,20 | 142,20 | 7,40% | 31,00 |
| 04.10.2024 | 132,40 | 132,40 | 132,40 | 132,40 | -1,19% | 5.500,00 |
| 01.10.2024 | 135,20 | 135,20 | 134,00 | 134,00 | -0,74% | 3.500,00 |
| 30.09.2024 | 135,00 | 135,00 | 135,00 | 135,00 | -4,26% | 30,00 |
| 27.09.2024 | 141,00 | 141,00 | 141,00 | 141,00 | -0,14% | 3.405,00 |
| 26.09.2024 | 141,20 | 141,20 | 141,20 | 141,20 | 0,00% | 2.098,00 |
| 25.09.2024 | 141,20 | 141,20 | 141,20 | 141,20 | -0,98% | 1.833,00 |
| 24.09.2024 | 142,60 | 142,60 | 142,60 | 142,60 | 1,57% | 1.784,00 |
| 17.09.2024 | 140,80 | 140,80 | 140,40 | 140,40 | 0,00% | 1.533,00 |
| 16.09.2024 | 141,40 | 141,40 | 140,40 | 140,40 | -1,13% | 17.218,00 |
| 13.09.2024 | 142,00 | 142,00 | 142,00 | 142,00 | -0,84% | 100,00 |
| 12.09.2024 | 143,20 | 143,20 | 143,20 | 143,20 | -0,83% | 142,00 |
| 11.09.2024 | 144,40 | 144,40 | 144,40 | 144,40 | -0,69% | 12.381,00 |
| 10.09.2024 | 145,40 | 145,40 | 145,40 | 145,40 | 0,41% | 10.431,00 |
| 06.09.2024 | 144,80 | 144,80 | 144,80 | 144,80 | -0,14% | 365,00 |
| 05.09.2024 | 144,60 | 145,00 | 144,60 | 145,00 | 1,68% | 310,00 |
| 29.08.2024 | 142,60 | 142,60 | 142,60 | 142,60 | 4,39% | 50,00 |
| 18.07.2024 | 136,60 | 136,60 | 136,60 | 136,60 | 1,34% | 20,00 |
| 16.07.2024 | 134,80 | 134,80 | 134,80 | 134,80 | -13,81% | 300,00 |
| 21.06.2024 | 156,40 | 156,40 | 156,40 | 156,40 | 0,51% | 300,00 |
| 12.06.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 0,65% | 275,00 |
| 11.06.2024 | 153,60 | 154,60 | 153,60 | 154,60 | 6,33% | 46,00 |
| 24.05.2024 | 145,40 | 145,40 | 145,40 | 145,40 | -2,94% | 113,00 |
| 21.05.2024 | 149,80 | 149,80 | 149,80 | 149,80 | 3,31% | 113,00 |
| 15.05.2024 | 145,00 | 145,00 | 145,00 | 145,00 | 1,40% | 4.369,00 |
| 08.05.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 9,16% | 807,00 |
| 19.04.2024 | 131,40 | 131,40 | 131,00 | 131,00 | 4,80% | 1.172,00 |
| 28.02.2024 | 124,60 | 125,00 | 124,60 | 125,00 | 0,00% | 3.144,00 |
| 27.02.2024 | 124,40 | 125,00 | 124,40 | 125,00 | 0,00% | 1.780,00 |
| 26.02.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -3,85% | 335,00 |
| 13.02.2024 | 130,00 | 130,00 | 130,00 | 130,00 | 2,20% | 242,00 |
| 09.02.2024 | 127,20 | 127,20 | 127,20 | 127,20 | 0,79% | 763,00 |
| 08.02.2024 | 133,40 | 133,40 | 126,20 | 126,20 | 0,80% | 10,00 |
| 10.01.2024 | 125,20 | 125,20 | 125,20 | 125,20 | 0,16% | 200,00 |
| 03.01.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -2,50% | 150,00 |
| 02.01.2024 | 130,20 | 130,20 | 128,20 | 128,20 | -1,23% | 934,00 |
| 28.12.2023 | 129,20 | 129,80 | 129,20 | 129,80 | 7,81% | 763,00 |
| 19.12.2023 | 120,40 | 120,40 | 120,40 | 120,40 | -3,68% | 200,00 |
| 15.12.2023 | 125,00 | 125,00 | 125,00 | 125,00 | 0,64% | 6,00 |
| 06.12.2023 | 124,20 | 124,20 | 124,20 | 124,20 | 0,98% | 100,00 |
| 28.11.2023 | 123,00 | 123,00 | 123,00 | 123,00 | -0,65% | 50,00 |
| 20.11.2023 | 124,00 | 124,00 | 123,80 | 123,80 | -3,13% | 2.003,00 |
| 17.11.2023 | 127,80 | 127,80 | 127,80 | 127,80 | 9,79% | 2.000,00 |
| 01.11.2023 | 116,40 | 116,40 | 116,40 | 116,40 | 3,19% | 25,00 |
| 26.10.2023 | 112,80 | 112,80 | 112,80 | 112,80 | -15,82% | 20,00 |
| 16.10.2023 | 135,00 | 135,00 | 134,00 | 134,00 | -3,60% | 80,00 |
| 12.10.2023 | 139,00 | 139,00 | 139,00 | 139,00 | 1,16% | 80,00 |
| 09.10.2023 | 137,40 | 137,40 | 137,40 | 137,40 | 4,57% | 136,00 |
| 15.09.2023 | 131,40 | 131,40 | 131,40 | 131,40 | 1,23% | 21,00 |
| 11.09.2023 | 130,00 | 130,00 | 129,80 | 129,80 | -1,22% | 35,00 |
| 22.08.2023 | 131,40 | 131,40 | 131,40 | 131,40 | -2,38% | 100,00 |
| 15.08.2023 | 134,60 | 134,60 | 134,60 | 134,60 | 1,51% | 21,00 |
| 09.08.2023 | 132,60 | 132,60 | 132,60 | 132,60 | -0,45% | 150,00 |
| 07.08.2023 | 133,20 | 133,20 | 133,20 | 133,20 | -2,35% | 38,00 |
| 28.07.2023 | 136,40 | 136,40 | 136,40 | 136,40 | -0,29% | 70,00 |
| 20.07.2023 | 136,80 | 136,80 | 136,80 | 136,80 | 0,59% | 145,00 |
| 19.07.2023 | 136,00 | 136,00 | 136,00 | 136,00 | -1,45% | 497,00 |
| 18.07.2023 | 138,80 | 140,00 | 136,80 | 138,00 | -5,87% | 2.220,00 |
| 14.07.2023 | 146,60 | 146,60 | 146,60 | 146,60 | -2,91% | 50,00 |
| 05.07.2023 | 151,00 | 151,00 | 151,00 | 151,00 | -6,21% | 30,00 |
| 19.06.2023 | 161,00 | 161,00 | 161,00 | 161,00 | 4,27% | 17,00 |
| 09.06.2023 | 154,40 | 154,40 | 154,40 | 154,40 | 0,92% | 80,00 |
| 05.06.2023 | 153,00 | 153,00 | 153,00 | 153,00 | 4,51% | 10,00 |
| 25.05.2023 | 147,40 | 147,40 | 146,40 | 146,40 | -2,92% | 269,00 |
| 19.05.2023 | 150,80 | 150,80 | 150,80 | 150,80 | 0,80% | 17,00 |
| 12.05.2023 | 151,60 | 151,60 | 149,60 | 149,60 | 2,47% | 930,00 |
| 09.05.2023 | 146,00 | 146,00 | 146,00 | 146,00 | 0,41% | 133,00 |
| 08.05.2023 | 145,40 | 145,40 | 145,40 | 145,40 | 2,25% | 74,00 |
| 27.04.2023 | 142,20 | 142,20 | 142,20 | 142,20 | 11,97% | 2.000,00 |
| 04.04.2023 | 127,00 | 127,00 | 127,00 | 127,00 | 6,37% | 600,00 |
| 24.03.2023 | 120,00 | 120,00 | 119,40 | 119,40 | 0,00% | 25,00 |
| 22.03.2023 | 119,20 | 119,40 | 119,20 | 119,40 | -0,50% | 17,00 |
| 06.03.2023 | 120,20 | 120,20 | 120,00 | 120,00 | -0,50% | 189,00 |
| 23.02.2023 | 120,20 | 120,80 | 120,20 | 120,60 | -1,79% | 658,00 |
| 16.02.2023 | 123,00 | 123,20 | 122,80 | 122,80 | 3,19% | 240,00 |
| 15.02.2023 | 119,00 | 119,00 | 119,00 | 119,00 | 1,36% | 53,00 |
| 14.02.2023 | 117,40 | 117,40 | 117,40 | 117,40 | -0,68% | 300,00 |
| 10.02.2023 | 121,00 | 122,40 | 118,20 | 118,20 | 2,96% | 282,00 |
| 06.02.2023 | 115,40 | 115,40 | 114,60 | 114,80 | 1,41% | 174,00 |
| 30.01.2023 | 113,20 | 113,20 | 113,20 | 113,20 | -0,88% | 50,00 |
| 19.01.2023 | 114,60 | 114,60 | 114,20 | 114,20 | -2,39% | 118,00 |
| 10.01.2023 | 117,00 | 117,00 | 117,00 | 117,00 | -0,68% | 1,00 |
| 09.01.2023 | 119,00 | 119,00 | 117,80 | 117,80 | 2,79% | 251,00 |
| 03.01.2023 | 114,60 | 114,60 | 114,60 | 114,60 | 1,06% | 83,00 |
| 30.12.2022 | 113,40 | 113,40 | 113,40 | 113,40 | 1,98% | 434,00 |
| 23.12.2022 | 111,20 | 111,20 | 111,20 | 111,20 | -1,24% | 243,00 |
| 22.12.2022 | 112,60 | 113,00 | 111,80 | 112,60 | -0,35% | 725,00 |
| 21.12.2022 | 113,00 | 113,00 | 113,00 | 113,00 | -3,25% | 169,00 |
| 13.12.2022 | 115,20 | 116,80 | 115,20 | 116,80 | 2,64% | 4,00 |
| 09.12.2022 | 113,60 | 113,80 | 113,60 | 113,80 | 0,71% | 298,00 |
| 08.12.2022 | 113,00 | 113,00 | 113,00 | 113,00 | -4,40% | 15,00 |
| 01.12.2022 | 117,40 | 118,20 | 117,40 | 118,20 | 0,68% | 130,00 |
| 30.11.2022 | 117,40 | 117,40 | 117,40 | 117,40 | -3,14% | 298,00 |
| 24.11.2022 | 120,60 | 121,20 | 120,60 | 121,20 | -0,49% | 122,00 |
| 18.11.2022 | 122,00 | 122,20 | 121,80 | 121,80 | -0,16% | 608,00 |
| 17.11.2022 | 122,00 | 122,00 | 122,00 | 122,00 | 1,84% | 100,00 |
| 16.11.2022 | 119,80 | 119,80 | 119,80 | 119,80 | -2,44% | 2.000,00 |