149,234NOK
-0,36%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 149,85 | 150,30 | 148,98 | 149,14 | -0,42% | - |
| 05.06.2025 | 150,26 | 152,33 | 149,47 | 149,77 | -0,42% | - |
| 04.06.2025 | 146,85 | 150,62 | 146,42 | 150,40 | 3,11% | - |
| 03.06.2025 | 146,10 | 148,82 | 145,35 | 145,86 | -0,02% | - |
| 02.06.2025 | 145,32 | 146,09 | 144,59 | 145,89 | -1,56% | - |
| 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 |
| 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 |