12,030€
-0,08%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,12 | 12,17 | 11,97 | 12,03 | -0,08% | - |
| 24.07.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -0,58% | 20,00 |
| 23.07.2025 | 12,16 | 12,18 | 11,97 | 12,11 | 0,33% | - |
| 22.07.2025 | 12,05 | 12,13 | 11,99 | 12,07 | 0,08% | - |
| 21.07.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,00% | 140,00 |
| 18.07.2025 | 12,08 | 12,08 | 12,06 | 12,06 | -0,17% | 710,00 |
| 17.07.2025 | 11,96 | 12,08 | 11,96 | 12,08 | 0,50% | 180,00 |
| 16.07.2025 | 12,90 | 12,90 | 12,02 | 12,02 | -8,59% | 859,00 |
| 15.07.2025 | 13,17 | 13,23 | 13,03 | 13,15 | -0,08% | - |
| 14.07.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,30% | 14,00 |
| 11.07.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,76% | 60,00 |
| 10.07.2025 | 13,23 | 13,27 | 13,11 | 13,22 | -0,15% | - |
| 09.07.2025 | 13,20 | 13,31 | 13,11 | 13,24 | 0,15% | - |
| 08.07.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 1,69% | 1,00 |
| 07.07.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 1,09% | 412,00 |
| 04.07.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,08% | 100,00 |
| 03.07.2025 | 12,91 | 12,98 | 12,83 | 12,87 | -0,54% | - |
| 02.07.2025 | 13,31 | 13,31 | 12,63 | 12,94 | -1,97% | - |
| 01.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 173,00 |
| 30.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,98% | 120,00 |
| 27.06.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -0,15% | 30,00 |
| 26.06.2025 | 13,03 | 13,16 | 12,95 | 13,16 | 1,23% | - |
| 25.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 25,00 |
| 24.06.2025 | 13,06 | 13,06 | 13,00 | 13,00 | -0,76% | 134,00 |
| 23.06.2025 | 13,19 | 13,19 | 12,97 | 13,10 | -0,61% | - |
| 20.06.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 0,08% | 120,00 |
| 19.06.2025 | 13,11 | 13,44 | 13,02 | 13,17 | 0,08% | - |
| 18.06.2025 | 13,11 | 13,20 | 13,06 | 13,16 | 0,77% | - |
| 17.06.2025 | 13,05 | 13,18 | 13,04 | 13,06 | -0,61% | - |
| 16.06.2025 | 13,08 | 13,14 | 13,08 | 13,14 | 0,31% | 323,00 |
| 13.06.2025 | 13,01 | 13,24 | 12,97 | 13,10 | -0,46% | - |
| 12.06.2025 | 13,03 | 13,28 | 13,01 | 13,16 | 1,23% | - |
| 11.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | 375,00 |
| 10.06.2025 | 12,95 | 12,99 | 12,84 | 12,85 | -1,00% | - |
| 09.06.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,31% | 2,00 |
| 06.06.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,23% | 25,00 |
| 05.06.2025 | 12,99 | 13,21 | 12,95 | 12,97 | -0,23% | - |
| 04.06.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 1,88% | 464,00 |
| 03.06.2025 | 12,78 | 12,78 | 12,76 | 12,76 | 0,95% | 223,00 |
| 02.06.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,00% | 250,00 |
| 30.05.2025 | 12,60 | 12,64 | 12,60 | 12,64 | -0,94% | 500,00 |
| 29.05.2025 | 12,88 | 12,90 | 12,72 | 12,76 | 0,00% | - |
| 28.05.2025 | 12,80 | 12,88 | 12,75 | 12,76 | -0,93% | - |
| 27.05.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,54% | 38,00 |
| 26.05.2025 | 13,05 | 13,09 | 12,91 | 12,95 | 0,15% | - |
| 23.05.2025 | 12,91 | 12,97 | 12,74 | 12,93 | -0,15% | - |
| 22.05.2025 | 12,95 | 12,98 | 12,78 | 12,95 | -0,54% | - |
| 21.05.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -1,36% | 100,00 |
| 20.05.2025 | 13,50 | 13,50 | 13,10 | 13,20 | 2,80% | 1.464,00 |
| 19.05.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -1,23% | 50,00 |
| 16.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,40% | 100,00 |
| 15.05.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,47% | 59,00 |
| 14.05.2025 | 12,80 | 12,80 | 12,76 | 12,76 | 0,16% | 762,00 |
| 13.05.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,70% | 3,00 |
| 12.05.2025 | 12,74 | 12,89 | 12,67 | 12,83 | 1,50% | - |
| 09.05.2025 | 12,69 | 12,69 | 12,58 | 12,64 | 1,44% | - |
| 08.05.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -1,27% | 1,00 |
| 07.05.2025 | 12,64 | 12,68 | 12,60 | 12,62 | 0,24% | 822,00 |
| 06.05.2025 | 12,46 | 12,65 | 12,35 | 12,59 | 0,88% | - |
| 05.05.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,81% | 250,00 |
| 02.05.2025 | 12,40 | 12,40 | 12,38 | 12,38 | 3,51% | 870,00 |
| 30.04.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,97% | 166,00 |
| 29.04.2025 | 12,10 | 12,20 | 12,10 | 12,20 | 1,92% | 600,00 |
| 28.04.2025 | 11,88 | 12,10 | 11,86 | 11,97 | 2,13% | - |
| 25.04.2025 | 11,42 | 11,90 | 11,42 | 11,72 | 5,02% | 1.060,00 |
| 24.04.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -1,93% | 320,00 |
| 23.04.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,53% | 175,00 |
| 22.04.2025 | 11,16 | 11,39 | 11,06 | 11,32 | 0,98% | - |
| 17.04.2025 | 11,25 | 11,29 | 11,17 | 11,21 | 0,81% | - |
| 16.04.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -0,89% | 100,00 |
| 15.04.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 2,94% | 15,00 |
| 14.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,25% | 250,00 |
| 11.04.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 0,00% | 36,00 |
| 10.04.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -3,88% | 5,00 |
| 09.04.2025 | 10,41 | 11,17 | 10,28 | 11,09 | 2,88% | - |
| 08.04.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 5,69% | 209,00 |
| 07.04.2025 | 10,06 | 10,20 | 10,06 | 10,20 | -5,20% | 90,00 |
| 04.04.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -3,93% | 429,00 |
| 03.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,10% | 30,00 |
| 02.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -1,12% | 100,00 |
| 01.04.2025 | 11,47 | 11,61 | 11,42 | 11,57 | 1,05% | - |
| 31.03.2025 | 11,44 | 11,49 | 11,34 | 11,45 | 0,09% | - |
| 28.03.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,44% | 250,00 |
| 27.03.2025 | 11,46 | 11,58 | 11,42 | 11,49 | 0,09% | - |
| 26.03.2025 | 11,68 | 11,70 | 11,45 | 11,48 | -1,03% | - |
| 25.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,35% | 255,00 |
| 24.03.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,26% | 1.200,00 |
| 21.03.2025 | 11,41 | 11,61 | 11,35 | 11,59 | 1,67% | - |
| 20.03.2025 | 11,54 | 11,68 | 11,33 | 11,40 | -1,04% | - |
| 19.03.2025 | 11,50 | 11,52 | 11,50 | 11,52 | 0,17% | 346,00 |
| 18.03.2025 | 11,41 | 11,63 | 11,41 | 11,50 | 0,35% | - |
| 17.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 1,42% | 104,00 |
| 14.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,18% | 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% | - |