12,560€
-0,63%
Echtzeit-Aktienkurs ATEA ASA NK 1
Bid:
Ask:
Aktienkurse zur ATEA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,54 | 12,56 | 12,50 | 12,54 | -0,79% | - |
| 16.05.2024 | 12,66 | 12,66 | 12,64 | 12,64 | -0,32% | 110,00 |
| 15.05.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,88% | 1,00 |
| 14.05.2024 | 12,32 | 12,69 | 12,32 | 12,57 | 1,37% | - |
| 13.05.2024 | 12,42 | 12,42 | 12,40 | 12,40 | -1,43% | 800,00 |
| 10.05.2024 | 12,33 | 12,59 | 12,33 | 12,58 | 2,11% | - |
| 09.05.2024 | 12,26 | 12,32 | 12,22 | 12,32 | 1,99% | - |
| 08.05.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -0,49% | 250,00 |
| 07.05.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 0,25% | 2,00 |
| 06.05.2024 | 12,22 | 12,28 | 12,05 | 12,11 | -0,90% | - |
| 03.05.2024 | 11,92 | 12,30 | 11,92 | 12,22 | 2,69% | - |
| 02.05.2024 | 11,88 | 12,00 | 11,88 | 11,90 | 1,19% | 377,00 |
| 30.04.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,51% | 40,00 |
| 29.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 270,00 |
| 26.04.2024 | 12,06 | 12,08 | 11,50 | 11,70 | -1,85% | - |
| 25.04.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 2,94% | 10,00 |
| 24.04.2024 | 11,40 | 11,62 | 11,36 | 11,58 | 2,03% | - |
| 23.04.2024 | 11,30 | 11,37 | 11,24 | 11,35 | 0,80% | - |
| 22.04.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 1,26% | 250,00 |
| 19.04.2024 | 11,02 | 11,20 | 10,99 | 11,12 | -0,36% | - |
| 18.04.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -0,18% | 1,00 |
| 17.04.2024 | 11,33 | 11,45 | 11,15 | 11,18 | -1,76% | - |
| 16.04.2024 | 11,25 | 11,41 | 11,23 | 11,38 | -1,22% | - |
| 15.04.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -1,03% | 1,00 |
| 12.04.2024 | 11,54 | 11,64 | 11,54 | 11,64 | 2,65% | 980,00 |
| 11.04.2024 | 11,44 | 11,46 | 11,22 | 11,34 | -0,53% | - |
| 10.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,62% | 100,00 |
| 09.04.2024 | 11,38 | 11,41 | 11,28 | 11,33 | -0,09% | - |
| 08.04.2024 | 11,28 | 11,34 | 11,28 | 11,34 | -0,35% | 102,00 |
| 05.04.2024 | 11,03 | 11,56 | 11,01 | 11,38 | 3,08% | - |
| 04.04.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -0,54% | 480,00 |
| 03.04.2024 | 10,98 | 11,12 | 10,94 | 11,10 | 0,18% | - |
| 02.04.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,54% | 150,00 |
| 28.03.2024 | 11,14 | 11,16 | 11,12 | 11,14 | 0,54% | - |
| 27.03.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,36% | 135,00 |
| 26.03.2024 | 10,99 | 11,07 | 10,89 | 11,04 | 0,55% | - |
| 25.03.2024 | 11,07 | 11,07 | 10,93 | 10,98 | -0,18% | - |
| 22.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,09% | 100,00 |
| 21.03.2024 | 11,09 | 11,11 | 10,92 | 11,01 | -0,45% | - |
| 20.03.2024 | 11,03 | 11,06 | 10,96 | 11,06 | 0,27% | - |
| 19.03.2024 | 10,94 | 11,07 | 10,90 | 11,03 | 0,46% | - |
| 18.03.2024 | 11,02 | 11,02 | 10,87 | 10,98 | 0,00% | - |
| 15.03.2024 | 10,96 | 10,98 | 10,96 | 10,98 | -0,09% | 291,00 |
| 14.03.2024 | 11,24 | 11,24 | 10,95 | 10,99 | -1,35% | - |
| 13.03.2024 | 11,10 | 11,18 | 11,10 | 11,14 | 0,72% | 1.050,00 |
| 12.03.2024 | 11,05 | 11,07 | 10,92 | 11,06 | 1,10% | - |
| 11.03.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 0,27% | 91,00 |
| 08.03.2024 | 11,21 | 11,21 | 10,90 | 10,91 | -2,42% | - |
| 07.03.2024 | 10,64 | 11,18 | 10,62 | 11,18 | 4,78% | 126,00 |
| 06.03.2024 | 10,50 | 10,74 | 10,39 | 10,67 | 1,81% | - |
| 05.03.2024 | 10,71 | 10,71 | 10,45 | 10,48 | -2,69% | - |
| 04.03.2024 | 11,03 | 11,03 | 10,74 | 10,77 | -2,45% | - |
| 01.03.2024 | 10,91 | 11,04 | 10,73 | 11,04 | 1,47% | - |
| 29.02.2024 | 10,84 | 10,95 | 10,78 | 10,88 | 0,46% | - |
| 28.02.2024 | 10,90 | 10,97 | 10,80 | 10,83 | -0,28% | - |
| 27.02.2024 | 10,94 | 10,94 | 10,86 | 10,86 | -0,37% | 100,00 |
| 26.02.2024 | 10,96 | 10,96 | 10,90 | 10,90 | -1,18% | 100,00 |
| 23.02.2024 | 11,20 | 11,20 | 11,02 | 11,03 | -1,61% | - |
| 22.02.2024 | 11,24 | 11,39 | 11,10 | 11,21 | 0,09% | - |
| 21.02.2024 | 11,30 | 11,30 | 11,15 | 11,20 | -1,06% | - |
| 20.02.2024 | 11,40 | 11,40 | 11,32 | 11,32 | -1,22% | 332,00 |
| 19.02.2024 | 11,44 | 11,46 | 11,44 | 11,46 | -0,43% | 232,00 |
| 16.02.2024 | 11,50 | 11,60 | 11,47 | 11,51 | -0,09% | - |
| 15.02.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -0,09% | 1,00 |
| 14.02.2024 | 11,34 | 11,53 | 11,27 | 11,53 | 1,95% | - |
| 13.02.2024 | 11,47 | 11,57 | 11,28 | 11,31 | -1,82% | - |
| 12.02.2024 | 11,42 | 11,52 | 11,42 | 11,52 | 2,86% | 141,00 |
| 09.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,36% | 150,00 |
| 08.02.2024 | 12,26 | 12,26 | 11,16 | 11,16 | -8,97% | 2.136,00 |
| 07.02.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 2,34% | 2,00 |
| 06.02.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -0,25% | 100,00 |
| 05.02.2024 | 12,02 | 12,11 | 11,86 | 12,01 | -0,33% | - |
| 02.02.2024 | 12,28 | 12,31 | 11,99 | 12,05 | -1,79% | - |
| 01.02.2024 | 12,30 | 12,36 | 12,20 | 12,27 | -1,21% | - |
| 31.01.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,64% | 300,00 |
| 30.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,73% | 518,00 |
| 29.01.2024 | 12,60 | 12,62 | 12,29 | 12,41 | -1,59% | - |
| 26.01.2024 | 12,40 | 12,66 | 12,26 | 12,61 | 2,35% | - |
| 25.01.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,88% | 23,00 |
| 24.01.2024 | 12,36 | 12,54 | 12,32 | 12,43 | 0,97% | - |
| 23.01.2024 | 12,14 | 12,37 | 12,09 | 12,31 | 3,27% | - |
| 22.01.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 2,14% | 100,00 |
| 19.01.2024 | 11,80 | 11,85 | 11,54 | 11,67 | -1,02% | - |
| 18.01.2024 | 11,28 | 11,79 | 11,28 | 11,79 | 4,61% | - |
| 17.01.2024 | 11,38 | 11,48 | 11,23 | 11,27 | -1,57% | - |
| 16.01.2024 | 11,30 | 11,52 | 11,19 | 11,45 | 0,26% | - |
| 15.01.2024 | 11,28 | 11,60 | 11,28 | 11,42 | -1,47% | 1.251,00 |
| 12.01.2024 | 11,31 | 11,61 | 11,28 | 11,59 | 2,84% | - |
| 11.01.2024 | 11,31 | 11,33 | 11,06 | 11,27 | 0,00% | - |
| 10.01.2024 | 11,19 | 11,27 | 10,99 | 11,27 | 0,99% | - |
| 09.01.2024 | 10,96 | 11,16 | 10,94 | 11,16 | 0,00% | 620,00 |
| 08.01.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,00% | 2,00 |
| 05.01.2024 | 11,27 | 11,31 | 11,07 | 11,16 | -0,71% | - |
| 04.01.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,90% | 200,00 |
| 03.01.2024 | 11,22 | 11,25 | 10,96 | 11,14 | -0,62% | - |
| 02.01.2024 | 11,53 | 11,71 | 11,17 | 11,21 | -1,84% | - |
| 29.12.2023 | 11,42 | 11,42 | 11,42 | 11,42 | -0,78% | 120,00 |
| 28.12.2023 | 11,62 | 11,62 | 11,44 | 11,51 | -0,43% | - |
| 27.12.2023 | 11,26 | 11,59 | 11,24 | 11,56 | 3,21% | - |
| 22.12.2023 | 10,96 | 11,25 | 10,96 | 11,20 | 2,19% | - |