13,880€
2,06%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | 300,00 |
| 07.01.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 1,62% | 77,00 |
| 06.01.2026 | 12,99 | 13,01 | 12,99 | 12,99 | -0,08% | - |
| 05.01.2026 | 13,22 | 13,22 | 12,93 | 13,00 | -1,37% | - |
| 02.01.2026 | 13,18 | 13,18 | 13,18 | 13,18 | -0,60% | 90,00 |
| 30.12.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 0,15% | 1,00 |
| 29.12.2025 | 13,02 | 13,24 | 13,02 | 13,24 | 2,00% | 2.142,00 |
| 23.12.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,92% | 343,00 |
| 22.12.2025 | 13,04 | 13,10 | 13,04 | 13,10 | -2,38% | 93,00 |
| 19.12.2025 | 13,52 | 13,53 | 13,37 | 13,42 | -0,59% | - |
| 18.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,60% | 365,00 |
| 17.12.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,00% | 64,00 |
| 16.12.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -1,18% | 150,00 |
| 15.12.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,30% | 50,00 |
| 12.12.2025 | 13,45 | 13,59 | 13,42 | 13,54 | 1,20% | - |
| 11.12.2025 | 13,22 | 13,38 | 13,22 | 13,38 | 1,98% | 430,00 |
| 10.12.2025 | 13,09 | 13,13 | 13,04 | 13,12 | 0,00% | - |
| 09.12.2025 | 13,06 | 13,12 | 13,06 | 13,12 | 0,15% | 481,00 |
| 08.12.2025 | 13,06 | 13,10 | 13,04 | 13,10 | 1,24% | 124,00 |
| 04.12.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,00% | 27,00 |
| 03.12.2025 | 12,84 | 12,94 | 12,78 | 12,94 | 2,54% | 1.209,00 |
| 02.12.2025 | 12,68 | 12,73 | 12,57 | 12,62 | 0,32% | - |
| 01.12.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -0,63% | 2.500,00 |
| 28.11.2025 | 12,52 | 12,66 | 12,52 | 12,66 | 0,88% | 193,00 |
| 27.11.2025 | 12,45 | 12,59 | 12,45 | 12,55 | 0,72% | - |
| 26.11.2025 | 12,62 | 12,62 | 12,46 | 12,46 | -0,16% | 7.150,00 |
| 25.11.2025 | 12,64 | 12,64 | 12,48 | 12,48 | 0,48% | 5.164,00 |
| 24.11.2025 | 12,42 | 12,42 | 12,36 | 12,42 | 0,73% | 178,00 |
| 21.11.2025 | 12,18 | 12,35 | 12,11 | 12,33 | 1,07% | 15,00 |
| 20.11.2025 | 12,40 | 12,43 | 12,17 | 12,20 | -0,41% | - |
| 19.11.2025 | 12,22 | 12,43 | 12,06 | 12,25 | -2,78% | - |
| 18.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,32% | 801,00 |
| 17.11.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,00% | 1,00 |
| 14.11.2025 | 12,66 | 12,66 | 12,64 | 12,64 | -1,33% | 600,00 |
| 13.11.2025 | 12,92 | 12,93 | 12,77 | 12,81 | -0,54% | - |
| 12.11.2025 | 12,90 | 12,90 | 12,88 | 12,88 | 0,63% | 300,00 |
| 11.11.2025 | 12,84 | 12,84 | 12,80 | 12,80 | -0,62% | 728,00 |
| 10.11.2025 | 12,78 | 12,88 | 12,78 | 12,88 | 1,74% | 190,00 |
| 07.11.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -0,47% | 2,00 |
| 06.11.2025 | 12,76 | 12,76 | 12,72 | 12,72 | -1,40% | 80,00 |
| 05.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,92% | 17,00 |
| 04.11.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -1,81% | 5,00 |
| 03.11.2025 | 13,26 | 13,26 | 13,22 | 13,26 | 0,91% | 111,00 |
| 31.10.2025 | 13,20 | 13,20 | 12,90 | 13,14 | 0,77% | 1.000,00 |
| 30.10.2025 | 13,18 | 13,18 | 13,04 | 13,04 | -1,21% | 34,00 |
| 29.10.2025 | 13,26 | 13,26 | 13,20 | 13,20 | -1,49% | 250,00 |
| 28.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,90% | 5,00 |
| 27.10.2025 | 13,10 | 13,28 | 13,10 | 13,28 | 0,91% | 1.209,00 |
| 24.10.2025 | 12,94 | 13,16 | 12,94 | 13,16 | 3,46% | 480,00 |
| 23.10.2025 | 12,70 | 12,72 | 12,70 | 12,72 | 0,16% | 702,00 |
| 22.10.2025 | 12,63 | 12,71 | 12,61 | 12,70 | 1,28% | - |
| 21.10.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 2,28% | 1.054,00 |
| 20.10.2025 | 12,26 | 12,26 | 12,20 | 12,26 | 1,83% | 1.144,00 |
| 17.10.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -1,15% | 100,00 |
| 16.10.2025 | 12,24 | 12,28 | 12,18 | 12,18 | -0,81% | 613,00 |
| 15.10.2025 | 12,22 | 12,28 | 12,20 | 12,28 | -0,32% | 640,00 |
| 14.10.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,08% | 81,00 |
| 13.10.2025 | 12,24 | 12,34 | 12,19 | 12,31 | -0,40% | - |
| 10.10.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,64% | 3,00 |
| 09.10.2025 | 12,46 | 12,46 | 12,32 | 12,44 | -1,43% | 565,00 |
| 08.10.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 2,60% | 250,00 |
| 07.10.2025 | 12,38 | 12,38 | 12,30 | 12,30 | -0,32% | 1.195,00 |
| 06.10.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,49% | 250,00 |
| 03.10.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,82% | 15,00 |
| 02.10.2025 | 12,55 | 12,59 | 12,14 | 12,18 | -2,09% | - |
| 01.10.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,89% | 5,00 |
| 30.09.2025 | 12,24 | 12,58 | 12,17 | 12,33 | 0,24% | - |
| 29.09.2025 | 12,26 | 12,30 | 12,26 | 12,30 | 1,07% | 134,00 |
| 26.09.2025 | 12,16 | 12,21 | 12,09 | 12,17 | 0,25% | - |
| 25.09.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -1,78% | 260,00 |
| 23.09.2025 | 12,48 | 12,48 | 12,36 | 12,36 | 0,16% | 463,00 |
| 22.09.2025 | 12,32 | 12,34 | 12,32 | 12,34 | -0,64% | 583,00 |
| 19.09.2025 | 12,60 | 12,60 | 12,42 | 12,42 | -1,74% | 42,00 |
| 18.09.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 1,85% | 40,00 |
| 17.09.2025 | 12,26 | 12,45 | 12,05 | 12,41 | 0,89% | - |
| 16.09.2025 | 12,30 | 12,30 | 12,28 | 12,30 | 0,00% | 350,00 |
| 15.09.2025 | 12,32 | 12,32 | 12,30 | 12,30 | 0,16% | 264,00 |
| 12.09.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,74% | 3,00 |
| 11.09.2025 | 12,39 | 12,39 | 12,17 | 12,19 | -1,53% | 60,00 |
| 10.09.2025 | 12,37 | 12,44 | 12,29 | 12,38 | 0,24% | - |
| 09.09.2025 | 12,06 | 12,35 | 12,01 | 12,35 | 2,24% | - |
| 08.09.2025 | 12,02 | 12,09 | 12,00 | 12,08 | 1,09% | 2,00 |
| 05.09.2025 | 12,07 | 12,07 | 11,91 | 11,95 | -0,67% | - |
| 04.09.2025 | 11,91 | 12,07 | 11,83 | 12,03 | 1,01% | - |
| 03.09.2025 | 11,94 | 12,11 | 11,87 | 11,91 | -0,17% | - |
| 02.09.2025 | 11,98 | 12,09 | 11,86 | 11,93 | -0,50% | - |
| 01.09.2025 | 11,91 | 12,01 | 11,86 | 11,99 | 0,67% | - |
| 29.08.2025 | 11,93 | 12,03 | 11,89 | 11,91 | -0,17% | - |
| 28.08.2025 | 12,04 | 12,11 | 11,92 | 11,93 | -1,00% | - |
| 27.08.2025 | 11,94 | 12,09 | 11,94 | 12,05 | -0,41% | - |
| 26.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,47% | 97,00 |
| 25.08.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,00% | 250,00 |
| 22.08.2025 | 12,32 | 12,32 | 12,26 | 12,28 | 0,41% | 750,00 |
| 21.08.2025 | 12,17 | 12,27 | 12,17 | 12,23 | 0,49% | - |
| 20.08.2025 | 12,09 | 12,19 | 12,05 | 12,17 | 0,58% | - |
| 19.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,58% | 114,00 |
| 18.08.2025 | 12,01 | 12,18 | 11,95 | 12,17 | 1,59% | - |
| 15.08.2025 | 11,91 | 12,03 | 11,89 | 11,98 | 0,84% | - |
| 14.08.2025 | 11,81 | 11,91 | 11,80 | 11,88 | 0,42% | - |
| 13.08.2025 | 11,94 | 11,98 | 11,79 | 11,83 | -0,67% | - |