140,937NOK
5,25%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 137,50 | 141,88 | 137,50 | 140,35 | 4,81% | - |
| 24.04.2025 | 134,18 | 134,18 | 132,16 | 133,91 | -0,23% | - |
| 23.04.2025 | 134,97 | 134,97 | 133,16 | 134,21 | 0,99% | - |
| 22.04.2025 | 134,48 | 135,38 | 132,03 | 132,89 | -0,53% | - |
| 17.04.2025 | 135,01 | 135,37 | 133,33 | 133,59 | -1,28% | - |
| 16.04.2025 | 133,95 | 135,59 | 132,70 | 135,32 | 0,66% | - |
| 15.04.2025 | 131,41 | 134,56 | 131,41 | 134,43 | 2,06% | - |
| 14.04.2025 | 129,93 | 132,42 | 129,48 | 131,72 | 2,47% | - |
| 11.04.2025 | 129,25 | 129,63 | 127,85 | 128,54 | -0,44% | - |
| 10.04.2025 | 129,94 | 131,14 | 128,20 | 129,11 | 2,02% | - |
| 09.04.2025 | 126,79 | 127,03 | 124,32 | 126,56 | -1,12% | - |
| 08.04.2025 | 126,91 | 128,90 | 124,20 | 127,99 | 1,95% | - |
| 07.04.2025 | 120,90 | 127,17 | 120,57 | 125,54 | -0,88% | - |
| 04.04.2025 | 129,10 | 129,10 | 125,28 | 126,66 | -2,12% | - |
| 03.04.2025 | 127,75 | 129,73 | 126,28 | 129,40 | 0,39% | - |
| 02.04.2025 | 130,36 | 130,43 | 127,94 | 128,89 | -1,53% | - |
| 01.04.2025 | 129,96 | 131,11 | 129,51 | 130,90 | 0,92% | - |
| 31.03.2025 | 130,55 | 130,62 | 129,31 | 129,71 | -0,77% | - |
| 28.03.2025 | 130,16 | 131,67 | 130,16 | 130,71 | 0,24% | - |
| 27.03.2025 | 130,51 | 131,37 | 130,15 | 130,40 | -0,50% | - |
| 26.03.2025 | 131,85 | 132,26 | 130,79 | 131,05 | -0,75% | - |
| 25.03.2025 | 131,86 | 132,16 | 130,99 | 132,04 | 0,18% | - |
| 24.03.2025 | 131,87 | 132,19 | 130,77 | 131,80 | -0,40% | - |
| 21.03.2025 | 130,59 | 132,32 | 130,31 | 132,32 | 0,79% | - |
| 20.03.2025 | 133,24 | 134,15 | 130,51 | 131,28 | -1,49% | - |
| 19.03.2025 | 132,86 | 133,75 | 132,86 | 133,27 | 0,22% | - |
| 18.03.2025 | 131,86 | 133,72 | 131,86 | 132,97 | 1,10% | - |
| 17.03.2025 | 131,86 | 133,51 | 131,26 | 131,52 | -0,56% | - |
| 14.03.2025 | 130,52 | 132,86 | 130,48 | 132,27 | 1,34% | - |
| 13.03.2025 | 130,27 | 131,15 | 129,76 | 130,53 | 0,08% | - |
| 12.03.2025 | 132,21 | 132,86 | 129,97 | 130,42 | -0,81% | - |
| 11.03.2025 | 133,40 | 133,52 | 131,29 | 131,48 | -1,25% | - |
| 10.03.2025 | 133,29 | 134,22 | 132,28 | 133,15 | 0,24% | - |
| 07.03.2025 | 134,68 | 134,68 | 132,61 | 132,83 | -1,59% | - |
| 06.03.2025 | 133,87 | 135,37 | 133,18 | 134,97 | 0,82% | - |
| 05.03.2025 | 131,10 | 134,56 | 131,10 | 133,87 | 2,79% | - |
| 04.03.2025 | 134,10 | 134,41 | 129,96 | 130,24 | -3,30% | - |
| 03.03.2025 | 132,03 | 135,32 | 131,86 | 134,69 | 2,11% | - |
| 28.02.2025 | 133,52 | 133,55 | 131,44 | 131,91 | -1,31% | - |
| 27.02.2025 | 134,73 | 135,32 | 133,50 | 133,66 | -1,00% | - |
| 26.02.2025 | 135,34 | 135,76 | 134,65 | 135,01 | -0,05% | - |
| 25.02.2025 | 136,62 | 137,11 | 135,00 | 135,08 | -1,32% | - |
| 24.02.2025 | 136,02 | 138,59 | 136,02 | 136,89 | 1,19% | - |
| 21.02.2025 | 134,34 | 135,52 | 134,30 | 135,28 | 0,69% | - |
| 20.02.2025 | 134,02 | 135,01 | 133,15 | 134,36 | 0,18% | - |
| 19.02.2025 | 134,11 | 134,66 | 133,73 | 134,12 | -0,13% | - |
| 18.02.2025 | 133,82 | 134,66 | 133,25 | 134,30 | 0,21% | - |
| 17.02.2025 | 131,09 | 134,35 | 131,09 | 134,02 | 2,30% | - |
| 14.02.2025 | 131,48 | 131,75 | 130,63 | 131,01 | -0,35% | - |
| 13.02.2025 | 132,72 | 132,72 | 131,14 | 131,46 | -0,55% | - |
| 12.02.2025 | 131,97 | 133,96 | 131,19 | 132,20 | 0,28% | - |
| 11.02.2025 | 131,27 | 131,97 | 130,03 | 131,83 | 0,43% | - |
| 10.02.2025 | 135,95 | 136,04 | 130,66 | 131,27 | -3,48% | - |
| 07.02.2025 | 136,29 | 136,36 | 132,27 | 136,00 | -0,50% | - |
| 06.02.2025 | 142,59 | 143,60 | 131,73 | 136,68 | -6,56% | - |
| 05.02.2025 | 143,46 | 146,69 | 143,22 | 146,27 | 1,51% | - |
| 04.02.2025 | 141,41 | 144,89 | 141,13 | 144,09 | 2,00% | - |
| 03.02.2025 | 140,93 | 141,86 | 140,80 | 141,27 | -2,13% | - |
| 31.01.2025 | 140,37 | 144,67 | 140,37 | 144,34 | 1,58% | - |
| 30.01.2025 | 139,97 | 143,10 | 139,96 | 142,09 | 1,91% | - |
| 29.01.2025 | 137,93 | 139,93 | 137,93 | 139,42 | 1,56% | - |
| 28.01.2025 | 135,48 | 138,00 | 135,24 | 137,28 | 1,13% | - |
| 27.01.2025 | 134,45 | 136,02 | 134,45 | 135,74 | 0,44% | - |
| 24.01.2025 | 136,25 | 136,25 | 134,97 | 135,14 | -0,63% | - |
| 23.01.2025 | 136,70 | 137,32 | 135,58 | 136,00 | -0,45% | - |
| 22.01.2025 | 136,40 | 137,44 | 136,31 | 136,61 | 0,70% | - |
| 21.01.2025 | 134,61 | 136,11 | 133,73 | 135,66 | 0,84% | - |
| 20.01.2025 | 134,24 | 135,93 | 133,91 | 134,53 | 1,00% | - |
| 17.01.2025 | 135,24 | 135,24 | 132,19 | 133,20 | -1,70% | - |
| 16.01.2025 | 135,96 | 136,24 | 135,18 | 135,50 | -0,02% | - |
| 15.01.2025 | 136,19 | 137,76 | 134,30 | 135,53 | -1,79% | - |
| 14.01.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -1,01% | 7,00 |
| 13.01.2025 | 139,36 | 140,55 | 138,14 | 139,41 | -0,23% | - |
| 10.01.2025 | 141,77 | 141,77 | 139,47 | 139,73 | -1,74% | - |
| 09.01.2025 | 141,14 | 142,55 | 141,14 | 142,21 | 0,60% | - |
| 08.01.2025 | 141,19 | 142,12 | 140,95 | 141,36 | 0,07% | - |
| 07.01.2025 | 141,94 | 141,94 | 140,57 | 141,26 | -0,72% | - |
| 06.01.2025 | 141,50 | 142,44 | 140,57 | 142,28 | 0,71% | - |
| 03.01.2025 | 141,61 | 142,24 | 141,03 | 141,28 | -0,14% | - |
| 02.01.2025 | 141,25 | 143,12 | 141,23 | 141,47 | 1,92% | - |
| 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 |