148,535NOK
-0,66%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 149,61 | 149,67 | 148,04 | 148,65 | -0,58% | - |
| 06.11.2025 | 151,00 | 151,26 | 149,49 | 149,52 | -1,21% | - |
| 05.11.2025 | 152,30 | 152,53 | 150,80 | 151,34 | -0,53% | - |
| 04.11.2025 | 153,98 | 154,44 | 151,96 | 152,15 | -1,31% | - |
| 03.11.2025 | 154,19 | 155,30 | 153,71 | 154,17 | 0,35% | - |
| 31.10.2025 | 151,39 | 155,55 | 151,39 | 153,63 | 6,39% | - |
| 21.10.2025 | 144,40 | 144,40 | 144,40 | 144,40 | 1,69% | 100,00 |
| 17.10.2025 | 142,00 | 142,00 | 142,00 | 142,00 | -1,39% | 1,00 |
| 13.10.2025 | 145,00 | 145,00 | 144,00 | 144,00 | 1,27% | 65,00 |
| 25.09.2025 | 142,20 | 142,20 | 142,20 | 142,20 | -3,27% | 11,00 |
| 18.09.2025 | 147,00 | 147,00 | 147,00 | 147,00 | 2,51% | 450,00 |
| 15.09.2025 | 143,40 | 143,40 | 143,40 | 143,40 | 0,28% | 61,00 |
| 12.09.2025 | 143,00 | 143,00 | 143,00 | 143,00 | 1,56% | 14,00 |
| 05.09.2025 | 140,80 | 140,80 | 140,80 | 140,80 | 0,57% | 139,00 |
| 29.08.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -3,45% | 500,00 |
| 25.08.2025 | 145,00 | 145,00 | 145,00 | 145,00 | 1,83% | 190,00 |
| 15.08.2025 | 142,40 | 142,40 | 142,40 | 142,40 | 0,71% | 350,00 |
| 11.08.2025 | 140,60 | 141,40 | 140,60 | 141,40 | -0,14% | 305,00 |
| 08.08.2025 | 141,60 | 142,20 | 141,20 | 141,60 | -0,42% | 754,00 |
| 07.08.2025 | 142,20 | 142,20 | 142,20 | 142,20 | 0,14% | 139,00 |
| 06.08.2025 | 142,00 | 142,00 | 142,00 | 142,00 | -1,39% | 11,00 |
| 01.08.2025 | 144,00 | 144,00 | 144,00 | 144,00 | 0,56% | 205,00 |
| 21.07.2025 | 143,20 | 143,20 | 143,20 | 143,20 | 0,00% | 415,00 |
| 17.07.2025 | 143,20 | 143,20 | 143,20 | 143,20 | -8,56% | 100,00 |
| 08.07.2025 | 156,60 | 156,60 | 156,60 | 156,60 | 2,35% | 500,00 |
| 07.07.2025 | 153,00 | 153,00 | 153,00 | 153,00 | -0,78% | 200,00 |
| 03.07.2025 | 154,20 | 154,20 | 154,20 | 154,20 | -2,03% | 350,00 |
| 02.07.2025 | 156,60 | 157,40 | 156,60 | 157,40 | 2,47% | 275,00 |
| 25.06.2025 | 153,60 | 153,60 | 153,20 | 153,60 | 1,19% | 5.039,00 |
| 23.06.2025 | 151,80 | 151,80 | 151,80 | 151,80 | 0,53% | 25,00 |
| 16.06.2025 | 150,80 | 151,00 | 150,80 | 151,00 | 0,00% | 1.500,00 |
| 13.06.2025 | 151,00 | 151,00 | 151,00 | 151,00 | -1,05% | 344,00 |
| 12.06.2025 | 151,00 | 152,60 | 151,00 | 152,60 | 1,06% | 206,00 |
| 11.06.2025 | 148,40 | 151,00 | 148,40 | 151,00 | -0,66% | 3.535,00 |
| 05.06.2025 | 152,00 | 152,00 | 152,00 | 152,00 | 0,00% | 425,00 |
| 04.06.2025 | 149,40 | 152,00 | 149,40 | 152,00 | 2,56% | 575,00 |
| 22.05.2025 | 148,20 | 148,20 | 148,20 | 148,20 | -2,50% | 900,00 |
| 20.05.2025 | 152,00 | 152,00 | 152,00 | 152,00 | 2,56% | 940,00 |
| 12.05.2025 | 148,20 | 148,20 | 148,20 | 148,20 | 0,41% | 250,00 |
| 09.05.2025 | 147,60 | 147,60 | 147,60 | 147,60 | 0,82% | 250,00 |
| 02.05.2025 | 146,40 | 146,40 | 146,40 | 146,40 | 0,97% | 500,00 |
| 30.04.2025 | 145,00 | 145,00 | 145,00 | 145,00 | 9,35% | 500,00 |
| 22.04.2025 | 132,60 | 132,60 | 132,60 | 132,60 | 6,08% | 497,00 |
| 09.04.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 2,80% | 60,00 |
| 07.04.2025 | 121,60 | 121,60 | 121,60 | 121,60 | -3,18% | 100,00 |
| 04.04.2025 | 125,60 | 125,60 | 125,60 | 125,60 | -3,83% | 60,00 |
| 01.04.2025 | 130,60 | 130,60 | 130,60 | 130,60 | -0,76% | 20,00 |
| 26.03.2025 | 131,60 | 131,60 | 131,60 | 131,60 | -0,90% | 25,00 |
| 21.03.2025 | 132,80 | 132,80 | 132,80 | 132,80 | 0,61% | 41,00 |
| 12.03.2025 | 132,00 | 132,00 | 132,00 | 132,00 | -1,49% | 70,00 |
| 07.02.2025 | 134,00 | 134,00 | 134,00 | 134,00 | 1,06% | 500,00 |
| 06.02.2025 | 136,60 | 136,60 | 132,60 | 132,60 | -1,78% | 3.039,00 |
| 24.01.2025 | 135,00 | 135,00 | 135,00 | 135,00 | -0,44% | 389,00 |
| 21.01.2025 | 134,40 | 135,60 | 134,00 | 135,60 | -1,74% | 940,00 |
| 14.01.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -2,13% | 7,00 |
| 10.01.2025 | 141,00 | 141,00 | 141,00 | 141,00 | -0,42% | 507,00 |
| 09.01.2025 | 141,60 | 141,60 | 141,60 | 141,60 | 2,02% | 300,00 |
| 23.12.2024 | 138,80 | 138,80 | 138,80 | 138,80 | -0,86% | 350,00 |
| 06.12.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 0,00% | 700,00 |
| 05.12.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 1,45% | 300,00 |
| 03.12.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 1,17% | 1,00 |
| 28.11.2024 | 136,40 | 136,40 | 136,40 | 136,40 | 4,92% | 275,00 |
| 20.11.2024 | 130,20 | 130,20 | 130,00 | 130,00 | -3,13% | 920,00 |
| 19.11.2024 | 134,40 | 134,40 | 134,20 | 134,20 | -1,32% | 831,00 |
| 15.11.2024 | 136,00 | 136,00 | 136,00 | 136,00 | -0,44% | 1,00 |
| 12.11.2024 | 136,60 | 136,60 | 136,60 | 136,60 | -5,14% | 200,00 |
| 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 |