15,110€
0,07%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,32 | 15,36 | 15,10 | 15,10 | 0,27% | 2.662,00 |
| 19.10.2026 | 15,22 | 15,22 | 15,06 | 15,06 | -1,95% | 520,00 |
| 16.10.2026 | 15,37 | 15,63 | 15,35 | 15,36 | -0,78% | - |
| 15.10.2026 | 15,48 | 15,50 | 15,48 | 15,48 | -1,02% | - |
| 14.10.2026 | 15,34 | 15,92 | 15,34 | 15,64 | 2,49% | - |
| 13.10.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -0,26% | 40,00 |
| 12.10.2026 | 15,32 | 15,32 | 15,30 | 15,30 | 0,13% | 117,00 |
| 09.10.2026 | 15,53 | 15,55 | 15,18 | 15,28 | -0,13% | - |
| 08.10.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 1,00 |
| 07.10.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 2,00 |
| 06.10.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,19% | 325,00 |
| 05.10.2026 | 15,30 | 15,44 | 15,23 | 15,43 | 0,59% | - |
| 02.10.2026 | 15,29 | 15,34 | 15,25 | 15,34 | 2,27% | - |
| 01.10.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,73% | 60,00 |
| 30.09.2026 | 15,16 | 15,29 | 15,11 | 15,11 | 0,00% | - |
| 29.09.2026 | 15,16 | 15,32 | 15,03 | 15,11 | -0,53% | - |
| 28.09.2026 | 15,42 | 15,64 | 15,09 | 15,19 | -1,68% | - |
| 25.09.2026 | 15,70 | 15,72 | 15,40 | 15,45 | -1,72% | - |
| 24.09.2026 | 15,65 | 15,83 | 15,61 | 15,72 | -1,26% | - |
| 23.09.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,51% | 2,00 |
| 22.09.2026 | 15,99 | 16,06 | 15,83 | 15,84 | 0,89% | - |
| 21.09.2026 | 15,70 | 15,70 | 15,68 | 15,70 | 0,64% | - |
| 18.09.2026 | 15,82 | 15,86 | 15,58 | 15,60 | -1,02% | - |
| 17.09.2026 | 15,76 | 15,76 | 15,76 | 15,76 | 0,25% | 1,00 |
| 16.09.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -0,13% | 100,00 |
| 15.09.2026 | 15,76 | 15,76 | 15,72 | 15,74 | 0,00% | - |
| 14.09.2026 | 15,66 | 15,74 | 15,66 | 15,74 | 2,14% | 1.093,00 |
| 11.09.2026 | 15,22 | 15,43 | 15,20 | 15,41 | -0,58% | - |
| 10.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,85% | 500,00 |
| 09.09.2026 | 15,30 | 15,37 | 15,27 | 15,37 | 0,20% | - |
| 08.09.2026 | 15,53 | 15,71 | 15,29 | 15,34 | -3,03% | - |
| 07.09.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 0,32% | 2,00 |
| 04.09.2026 | 15,92 | 15,92 | 15,76 | 15,77 | -1,19% | - |
| 03.09.2026 | 15,88 | 15,96 | 15,88 | 15,96 | 1,98% | 300,00 |
| 02.09.2026 | 15,99 | 16,03 | 15,63 | 15,65 | -2,13% | - |
| 01.09.2026 | 16,44 | 16,44 | 15,91 | 15,99 | -2,50% | - |
| 31.08.2026 | 16,34 | 16,44 | 16,21 | 16,40 | 0,37% | - |
| 28.08.2026 | 16,33 | 16,45 | 16,15 | 16,34 | 0,74% | - |
| 27.08.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 1,19% | 7,00 |
| 26.08.2026 | 16,25 | 16,27 | 15,99 | 16,03 | -1,23% | - |
| 25.08.2026 | 16,19 | 16,29 | 15,98 | 16,23 | 0,43% | - |
| 24.08.2026 | 16,15 | 16,18 | 16,03 | 16,16 | -0,31% | - |
| 21.08.2026 | 15,96 | 16,21 | 15,90 | 16,21 | 1,69% | - |
| 20.08.2026 | 15,90 | 16,05 | 15,87 | 15,94 | 0,31% | - |
| 19.08.2026 | 16,06 | 16,14 | 15,89 | 15,89 | -1,37% | - |
| 18.08.2026 | 15,92 | 16,15 | 15,92 | 16,11 | 0,62% | - |
| 17.08.2026 | 16,41 | 16,41 | 15,92 | 16,01 | -1,78% | - |
| 14.08.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 200,00 |
| 13.08.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,52% | 220,00 |
| 12.08.2026 | 15,82 | 15,86 | 15,71 | 15,76 | -0,13% | - |
| 11.08.2026 | 15,82 | 15,92 | 15,73 | 15,78 | -0,13% | - |
| 10.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 1,00 |
| 07.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,35% | 2,00 |
| 06.08.2026 | 15,56 | 15,67 | 15,47 | 15,59 | 0,00% | - |
| 05.08.2026 | 15,59 | 15,67 | 15,51 | 15,59 | 0,97% | - |
| 04.08.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -1,09% | 200,00 |
| 03.08.2026 | 15,72 | 15,74 | 15,50 | 15,61 | -0,45% | - |
| 31.07.2026 | 15,90 | 15,92 | 15,54 | 15,68 | -0,38% | - |
| 30.07.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -0,63% | 200,00 |
| 29.07.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 2,39% | 200,00 |
| 28.07.2026 | 15,21 | 15,47 | 15,18 | 15,47 | 0,98% | - |
| 27.07.2026 | 15,22 | 15,32 | 15,08 | 15,32 | 1,73% | - |
| 24.07.2026 | 14,91 | 15,11 | 14,84 | 15,06 | 0,13% | - |
| 23.07.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 0,07% | 2,00 |
| 22.07.2026 | 15,00 | 15,07 | 14,79 | 15,03 | 0,33% | - |
| 21.07.2026 | 14,65 | 14,99 | 14,62 | 14,98 | 3,03% | - |
| 20.07.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 2,25% | 98,00 |
| 17.07.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 3,04% | 220,00 |
| 16.07.2026 | 14,08 | 14,08 | 13,80 | 13,80 | -7,26% | 1.710,00 |
| 15.07.2026 | 14,87 | 14,89 | 14,54 | 14,88 | 1,50% | - |
| 14.07.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 1,52% | 200,00 |
| 13.07.2026 | 14,24 | 14,48 | 14,23 | 14,44 | 0,84% | - |
| 10.07.2026 | 14,53 | 14,53 | 14,22 | 14,32 | -3,37% | - |
| 08.07.2026 | 14,82 | 14,82 | 14,82 | 14,82 | -3,77% | 1,00 |
| 07.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,05% | 2,00 |
| 06.07.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -0,39% | 1,00 |
| 03.07.2026 | 15,44 | 15,48 | 15,18 | 15,30 | -0,52% | - |
| 02.07.2026 | 15,41 | 15,61 | 15,32 | 15,38 | -0,77% | - |
| 01.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,78% | 27,00 |
| 30.06.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -0,65% | 50,00 |
| 29.06.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 3,06% | 210,00 |
| 26.06.2026 | 15,05 | 15,13 | 14,88 | 15,02 | -1,25% | - |
| 25.06.2026 | 15,27 | 15,34 | 15,10 | 15,21 | 1,26% | - |
| 24.06.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -1,70% | 40,00 |
| 23.06.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -0,65% | 70,00 |
| 22.06.2026 | 15,38 | 15,38 | 15,38 | 15,38 | 1,65% | 38,00 |
| 19.06.2026 | 14,93 | 15,23 | 14,91 | 15,13 | 1,14% | - |
| 18.06.2026 | 15,14 | 15,18 | 14,89 | 14,96 | -1,25% | - |
| 17.06.2026 | 14,81 | 15,16 | 14,79 | 15,15 | 1,95% | - |
| 16.06.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -0,07% | 24,00 |
| 15.06.2026 | 15,19 | 15,21 | 14,80 | 14,87 | 0,75% | - |
| 12.06.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 0,20% | 72,00 |
| 11.06.2026 | 15,07 | 15,13 | 14,69 | 14,73 | -2,32% | - |
| 10.06.2026 | 15,00 | 15,08 | 15,00 | 15,08 | -1,24% | 511,00 |
| 09.06.2026 | 15,10 | 15,27 | 15,07 | 15,27 | 0,07% | - |
| 08.06.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -0,07% | 2,00 |
| 05.06.2026 | 15,30 | 15,47 | 15,25 | 15,27 | 0,20% | - |
| 04.06.2026 | 15,40 | 15,40 | 15,24 | 15,24 | -1,36% | 730,00 |
| 03.06.2026 | 15,52 | 15,54 | 15,26 | 15,45 | -1,84% | - |
| 02.06.2026 | 15,82 | 15,82 | 15,74 | 15,74 | 0,64% | 80,00 |