129,904NOK
-1,20%
Echtzeit-Aktienkurs ATEA ASA NK 1
Bid:
Ask:
Aktienkurse zur ATEA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |