161,285NOK
-1,54%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 164,75 | 164,75 | 160,75 | 160,80 | -1,83% | - |
| 08.07.2026 | 166,00 | 166,00 | 162,00 | 163,80 | -4,66% | 2.540,00 |
| 07.07.2026 | 171,80 | 171,80 | 171,80 | 171,80 | -0,92% | 3.400,00 |
| 01.07.2026 | 173,40 | 173,40 | 173,40 | 173,40 | 0,93% | 64,00 |
| 25.06.2026 | 170,80 | 172,00 | 170,80 | 171,80 | 1,42% | 4.000,00 |
| 23.06.2026 | 168,40 | 169,40 | 168,40 | 169,40 | -0,24% | 3.506,00 |
| 22.06.2026 | 169,80 | 169,80 | 169,80 | 169,80 | 1,68% | 3.500,00 |
| 18.06.2026 | 166,00 | 167,00 | 166,00 | 167,00 | 0,85% | 587,00 |
| 04.06.2026 | 161,60 | 165,60 | 161,60 | 165,60 | -0,60% | 4.913,00 |
| 03.06.2026 | 166,20 | 166,60 | 166,00 | 166,60 | -0,83% | 4.731,00 |
| 01.06.2026 | 168,00 | 169,60 | 168,00 | 168,00 | 7,83% | 426,00 |
| 28.05.2026 | 155,80 | 155,80 | 155,80 | 155,80 | -3,95% | 136,00 |
| 20.05.2026 | 162,40 | 162,40 | 162,20 | 162,20 | 2,66% | 137,00 |
| 11.05.2026 | 160,00 | 160,00 | 158,00 | 158,00 | -3,78% | 80,00 |
| 06.05.2026 | 163,60 | 164,20 | 163,60 | 164,20 | 2,62% | 60,00 |
| 05.05.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 0,25% | 1.000,00 |
| 30.04.2026 | 157,60 | 159,60 | 157,60 | 159,60 | 0,00% | 909,00 |
| 29.04.2026 | 159,60 | 159,60 | 159,60 | 159,60 | 2,97% | 5,00 |
| 28.04.2026 | 150,40 | 150,40 | 150,40 | 155,00 | 4,87% | 77,00 |
| 22.04.2026 | 147,80 | 147,80 | 147,80 | 147,80 | 0,41% | 37,00 |
| 21.04.2026 | 147,20 | 147,20 | 147,20 | 147,20 | 0,00% | 30,00 |
| 17.04.2026 | 147,20 | 147,20 | 147,20 | 147,20 | 0,14% | 100,00 |
| 15.04.2026 | 143,40 | 147,00 | 143,40 | 147,00 | 2,51% | 260,00 |
| 14.04.2026 | 143,40 | 143,40 | 143,40 | 143,40 | 2,43% | 10,00 |
| 13.04.2026 | 143,60 | 144,80 | 140,00 | 140,00 | -0,43% | 117,00 |
| 10.04.2026 | 140,60 | 140,60 | 140,60 | 140,60 | -1,26% | 6,00 |
| 09.04.2026 | 142,40 | 142,40 | 142,40 | 142,40 | -0,28% | 470,00 |
| 08.04.2026 | 139,60 | 143,20 | 139,60 | 142,80 | 0,56% | 45,00 |
| 07.04.2026 | 142,00 | 142,00 | 142,00 | 142,00 | -1,93% | 316,00 |
| 31.03.2026 | 144,80 | 144,80 | 144,80 | 144,80 | 2,55% | 300,00 |
| 25.03.2026 | 141,20 | 141,20 | 141,20 | 141,20 | -0,42% | 25,00 |
| 17.03.2026 | 141,80 | 141,80 | 141,80 | 141,80 | 0,42% | 38,00 |
| 13.03.2026 | 141,20 | 141,20 | 141,20 | 141,20 | -0,84% | 300,00 |
| 10.03.2026 | 142,40 | 142,40 | 142,40 | 142,40 | -1,11% | 62,00 |
| 23.02.2026 | 144,00 | 144,00 | 144,00 | 144,00 | 1,84% | 38,00 |
| 12.02.2026 | 140,00 | 141,40 | 138,40 | 141,40 | 4,12% | 5.147,00 |
| 11.02.2026 | 144,40 | 144,40 | 135,80 | 135,80 | -6,34% | 2.577,00 |
| 06.02.2026 | 145,00 | 145,00 | 145,00 | 145,00 | -3,20% | 87,00 |
| 04.02.2026 | 145,40 | 149,80 | 143,00 | 149,80 | 2,60% | 3.984,00 |
| 03.02.2026 | 151,00 | 151,00 | 146,00 | 146,00 | -3,31% | 334,00 |
| 02.02.2026 | 151,00 | 151,00 | 151,00 | 151,00 | -1,82% | 37,00 |
| 30.01.2026 | 153,80 | 153,80 | 153,80 | 153,80 | -5,99% | 10,00 |
| 22.01.2026 | 163,60 | 163,60 | 163,60 | 163,60 | -1,56% | 1.000,00 |
| 16.01.2026 | 166,20 | 166,20 | 166,20 | 166,20 | 4,53% | 1.800,00 |
| 09.01.2026 | 158,80 | 160,40 | 158,20 | 159,00 | -1,12% | 4.338,00 |
| 08.01.2026 | 160,80 | 160,80 | 160,80 | 160,80 | 4,96% | 300,00 |
| 06.01.2026 | 153,20 | 153,20 | 153,20 | 153,20 | -1,54% | 800,00 |
| 29.12.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -5,93% | 8,00 |
| 16.12.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 2,99% | 165,00 |
| 12.12.2025 | 158,80 | 164,40 | 158,80 | 160,60 | 1,90% | 4.107,00 |
| 11.12.2025 | 156,20 | 160,00 | 156,20 | 157,60 | 6,06% | 2.119,00 |
| 01.12.2025 | 148,60 | 148,60 | 148,60 | 148,60 | 0,41% | 1,00 |
| 26.11.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 1,37% | 3,00 |
| 24.11.2025 | 147,00 | 147,00 | 146,00 | 146,00 | 0,69% | 491,00 |
| 19.11.2025 | 145,00 | 145,00 | 145,00 | 145,00 | -2,03% | 3,00 |
| 18.11.2025 | 148,00 | 148,00 | 148,00 | 148,00 | -0,13% | 8,00 |
| 17.11.2025 | 148,40 | 148,40 | 148,20 | 148,20 | -0,27% | 31,00 |
| 14.11.2025 | 149,00 | 149,00 | 148,60 | 148,60 | -1,59% | 9,00 |
| 11.11.2025 | 151,00 | 151,00 | 151,00 | 151,00 | 0,67% | 30,00 |
| 06.11.2025 | 150,00 | 150,00 | 150,00 | 150,00 | -4,70% | 64,00 |
| 03.11.2025 | 157,40 | 157,40 | 157,40 | 157,40 | 9,00% | 30,00 |
| 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 |