15,900€
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.06.2026 | 15,46 | 15,72 | 15,44 | 15,64 | 2,62% | 2.068,00 |
| 29.05.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 2,42% | 100,00 |
| 28.05.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 1,02% | 362,00 |
| 27.05.2026 | 14,78 | 14,85 | 14,53 | 14,73 | -0,87% | - |
| 26.05.2026 | 14,84 | 14,86 | 14,84 | 14,86 | -1,33% | 20,00 |
| 25.05.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 1,14% | 2,00 |
| 22.05.2026 | 14,93 | 14,97 | 14,77 | 14,89 | 0,34% | - |
| 21.05.2026 | 14,76 | 14,84 | 14,76 | 14,84 | 0,27% | 126,00 |
| 20.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,86% | 100,00 |
| 19.05.2026 | 15,04 | 15,08 | 15,04 | 15,08 | 3,71% | 191,00 |
| 18.05.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 1,39% | 690,00 |
| 15.05.2026 | 14,50 | 14,50 | 14,34 | 14,34 | -2,12% | 360,00 |
| 14.05.2026 | 14,57 | 14,67 | 14,56 | 14,65 | 0,90% | - |
| 13.05.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 0,69% | 65,00 |
| 12.05.2026 | 14,56 | 14,56 | 14,42 | 14,42 | -1,64% | 48,00 |
| 11.05.2026 | 14,67 | 14,83 | 14,64 | 14,66 | -0,20% | - |
| 08.05.2026 | 14,63 | 14,99 | 14,61 | 14,69 | -1,41% | - |
| 07.05.2026 | 14,82 | 14,90 | 14,82 | 14,90 | -0,13% | 382,00 |
| 06.05.2026 | 14,94 | 14,94 | 14,92 | 14,92 | 0,95% | 181,00 |
| 05.05.2026 | 15,16 | 15,16 | 14,78 | 14,78 | -1,73% | 1.210,00 |
| 04.05.2026 | 14,46 | 15,04 | 14,46 | 15,04 | 5,77% | 2.453,00 |
| 30.04.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 0,64% | 874,00 |
| 29.04.2026 | 14,19 | 14,36 | 14,10 | 14,13 | -0,49% | - |
| 28.04.2026 | 13,98 | 14,20 | 13,96 | 14,20 | 7,98% | 1.113,00 |
| 27.04.2026 | 13,08 | 13,20 | 13,06 | 13,15 | 0,08% | - |
| 24.04.2026 | 13,14 | 13,14 | 13,14 | 13,14 | 0,77% | 228,00 |
| 23.04.2026 | 13,41 | 13,47 | 12,93 | 13,04 | -3,26% | - |
| 22.04.2026 | 13,50 | 13,50 | 13,48 | 13,48 | 1,13% | 30,00 |
| 21.04.2026 | 13,35 | 13,49 | 13,32 | 13,33 | 0,00% | - |
| 20.04.2026 | 13,17 | 13,39 | 13,17 | 13,33 | -0,07% | - |
| 17.04.2026 | 13,12 | 13,34 | 13,12 | 13,34 | 2,93% | 208,00 |
| 16.04.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 0,78% | 155,00 |
| 15.04.2026 | 12,78 | 12,94 | 12,78 | 12,86 | 0,23% | - |
| 14.04.2026 | 12,67 | 12,92 | 12,65 | 12,83 | 1,26% | - |
| 13.04.2026 | 12,51 | 12,77 | 12,51 | 12,67 | -0,55% | - |
| 10.04.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 1,27% | 1,00 |
| 09.04.2026 | 12,86 | 12,86 | 12,57 | 12,58 | -1,56% | - |
| 08.04.2026 | 12,72 | 12,78 | 12,72 | 12,78 | 0,47% | 174,00 |
| 07.04.2026 | 12,60 | 12,72 | 12,60 | 12,72 | 2,25% | 159,00 |
| 02.04.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 0,32% | 20,00 |
| 01.04.2026 | 12,74 | 12,84 | 12,38 | 12,40 | -2,21% | - |
| 31.03.2026 | 12,32 | 12,74 | 12,30 | 12,68 | 3,17% | - |
| 30.03.2026 | 12,06 | 12,35 | 12,06 | 12,29 | 1,07% | - |
| 27.03.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -1,78% | 50,00 |