11,390€
0,98%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,26 | 11,40 | 11,24 | 11,37 | 0,80% | 200,00 |
| 13.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,53% | 240,00 |
| 12.03.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 0,18% | 345,00 |
| 11.03.2025 | 11,42 | 11,48 | 11,23 | 11,32 | -1,05% | - |
| 10.03.2025 | 11,46 | 11,46 | 11,44 | 11,44 | 0,53% | 49,00 |
| 07.03.2025 | 11,42 | 11,42 | 11,38 | 11,38 | -0,70% | 252,00 |
| 06.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,53% | 626,00 |
| 05.03.2025 | 11,21 | 11,41 | 11,10 | 11,40 | 2,33% | - |
| 04.03.2025 | 11,44 | 11,44 | 11,02 | 11,14 | -2,71% | - |
| 03.03.2025 | 11,32 | 11,57 | 11,28 | 11,45 | 0,97% | - |
| 28.02.2025 | 11,22 | 11,34 | 11,20 | 11,34 | -0,53% | 1.625,00 |
| 27.02.2025 | 11,52 | 11,52 | 11,40 | 11,40 | -0,70% | 460,00 |
| 26.02.2025 | 11,62 | 11,62 | 11,47 | 11,48 | -0,52% | - |
| 25.02.2025 | 11,50 | 11,54 | 11,50 | 11,54 | -1,37% | 352,00 |
| 24.02.2025 | 11,72 | 11,72 | 11,70 | 11,70 | 0,95% | 600,00 |
| 21.02.2025 | 11,56 | 11,66 | 11,53 | 11,59 | -0,26% | - |
| 20.02.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,35% | 270,00 |
| 19.02.2025 | 11,54 | 11,61 | 11,50 | 11,58 | 0,52% | - |
| 18.02.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,09% | 8,00 |
| 17.02.2025 | 11,19 | 11,55 | 11,19 | 11,53 | 2,58% | - |
| 14.02.2025 | 11,26 | 11,26 | 11,24 | 11,24 | -0,18% | 289,00 |
| 13.02.2025 | 11,22 | 11,26 | 11,20 | 11,26 | 0,00% | 759,00 |
| 12.02.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -1,31% | 10,00 |
| 11.02.2025 | 11,34 | 11,41 | 11,22 | 11,41 | -0,09% | - |
| 10.02.2025 | 11,40 | 11,42 | 11,34 | 11,42 | -1,89% | 300,00 |
| 07.02.2025 | 11,56 | 11,64 | 11,56 | 11,64 | 2,11% | 245,00 |
| 06.02.2025 | 12,52 | 12,52 | 11,40 | 11,40 | -8,36% | 1.465,00 |
| 05.02.2025 | 12,54 | 12,54 | 12,44 | 12,44 | 0,89% | 453,00 |
| 04.02.2025 | 12,06 | 12,37 | 12,06 | 12,33 | 2,24% | - |
| 03.02.2025 | 12,01 | 12,13 | 11,98 | 12,06 | -1,63% | - |
| 31.01.2025 | 12,18 | 12,26 | 12,18 | 12,26 | 1,16% | 847,00 |
| 30.01.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 2,45% | 260,00 |
| 29.01.2025 | 11,76 | 11,89 | 11,72 | 11,83 | 2,51% | - |
| 28.01.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,00% | 70,00 |
| 27.01.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,44% | 173,00 |
| 24.01.2025 | 11,64 | 11,66 | 11,48 | 11,49 | -1,20% | - |
| 23.01.2025 | 11,62 | 11,71 | 11,55 | 11,63 | -0,09% | - |
| 22.01.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 1,04% | 500,00 |
| 21.01.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,88% | 250,00 |
| 20.01.2025 | 11,41 | 11,54 | 11,35 | 11,42 | 0,71% | - |
| 17.01.2025 | 11,50 | 11,50 | 11,34 | 11,34 | -2,24% | 498,00 |
| 16.01.2025 | 11,64 | 11,64 | 11,60 | 11,60 | -0,51% | 480,00 |
| 15.01.2025 | 11,68 | 11,72 | 11,66 | 11,66 | -1,85% | 1.792,00 |
| 14.01.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,00% | 270,00 |
| 13.01.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -0,08% | 270,00 |
| 10.01.2025 | 12,06 | 12,08 | 11,85 | 11,89 | -1,90% | - |
| 09.01.2025 | 12,00 | 12,12 | 12,00 | 12,12 | 0,66% | 1.470,00 |
| 08.01.2025 | 12,06 | 12,06 | 12,04 | 12,04 | 0,00% | 38,00 |
| 07.01.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,41% | 2,00 |
| 06.01.2025 | 12,08 | 12,17 | 11,97 | 12,09 | 0,33% | - |
| 03.01.2025 | 12,10 | 12,16 | 12,03 | 12,05 | -0,90% | - |
| 02.01.2025 | 12,08 | 12,16 | 12,08 | 12,16 | 2,88% | 495,00 |
| 30.12.2024 | 11,74 | 11,86 | 11,72 | 11,82 | 0,68% | - |
| 27.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 0,86% | 161,00 |
| 23.12.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 0,87% | 172,00 |
| 20.12.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,43% | 70,00 |
| 19.12.2024 | 11,46 | 11,61 | 11,44 | 11,59 | -0,60% | - |
| 18.12.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,68% | 9,00 |
| 17.12.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,68% | 100,00 |
| 16.12.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,81% | 1,00 |
| 13.12.2024 | 12,12 | 12,17 | 11,99 | 12,16 | 0,50% | - |
| 12.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,58% | 398,00 |
| 11.12.2024 | 11,84 | 12,10 | 11,78 | 12,03 | 1,69% | - |
| 10.12.2024 | 12,08 | 12,17 | 11,83 | 11,83 | -2,23% | - |
| 09.12.2024 | 11,96 | 12,10 | 11,96 | 12,10 | 1,00% | 813,00 |
| 06.12.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -0,33% | 75,00 |
| 05.12.2024 | 12,24 | 12,24 | 12,02 | 12,02 | 1,35% | 650,00 |
| 04.12.2024 | 11,86 | 11,88 | 11,86 | 11,86 | 0,85% | 6.760,00 |
| 03.12.2024 | 11,64 | 11,86 | 11,64 | 11,76 | 2,26% | 3.640,00 |
| 02.12.2024 | 11,56 | 11,56 | 11,50 | 11,50 | -1,46% | 4,00 |
| 29.11.2024 | 11,70 | 11,73 | 11,61 | 11,67 | -0,60% | - |
| 28.11.2024 | 11,58 | 11,76 | 11,54 | 11,74 | 1,73% | - |
| 27.11.2024 | 11,44 | 11,60 | 11,41 | 11,54 | 1,94% | - |
| 26.11.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -3,66% | 100,00 |
| 25.11.2024 | 11,56 | 11,83 | 11,42 | 11,75 | 1,91% | - |
| 22.11.2024 | 11,22 | 11,53 | 11,20 | 11,53 | 2,67% | - |
| 21.11.2024 | 11,14 | 11,24 | 11,08 | 11,23 | -0,27% | - |
| 20.11.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -2,76% | 400,00 |
| 19.11.2024 | 11,50 | 11,66 | 11,48 | 11,58 | 0,87% | - |
| 18.11.2024 | 11,54 | 11,54 | 11,48 | 11,48 | -1,03% | 240,00 |
| 15.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | 1,00 |
| 14.11.2024 | 11,54 | 11,60 | 11,44 | 11,55 | -0,09% | - |
| 13.11.2024 | 11,58 | 11,66 | 11,40 | 11,56 | 0,00% | - |
| 12.11.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -2,20% | 1,00 |
| 11.11.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 1,37% | 100,00 |
| 08.11.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 1,22% | 2,00 |
| 07.11.2024 | 11,56 | 11,66 | 11,52 | 11,52 | 0,70% | 453,00 |
| 06.11.2024 | 11,40 | 11,44 | 11,40 | 11,44 | -0,78% | 245,00 |
| 05.11.2024 | 11,69 | 11,70 | 11,47 | 11,53 | -1,20% | - |
| 04.11.2024 | 11,48 | 11,71 | 11,45 | 11,67 | 1,48% | - |
| 01.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,62% | 43,00 |
| 31.10.2024 | 12,09 | 12,12 | 11,77 | 11,81 | -2,40% | - |
| 30.10.2024 | 12,26 | 12,26 | 12,10 | 12,10 | -0,33% | 867,00 |
| 29.10.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 2,53% | 12,00 |
| 28.10.2024 | 11,76 | 11,84 | 11,76 | 11,84 | -0,84% | 275,00 |
| 25.10.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -3,86% | 120,00 |
| 24.10.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,64% | 35,00 |
| 23.10.2024 | 11,72 | 12,50 | 11,72 | 12,50 | 7,02% | 1.021,00 |
| 22.10.2024 | 11,64 | 11,68 | 11,64 | 11,68 | 1,57% | 1.000,00 |
| 21.10.2024 | 11,86 | 11,86 | 11,50 | 11,50 | -2,21% | 254,00 |