15,270€
2,62%
Echtzeit-Aktienkurs ATEA ASA NK 1
Bid:
Ask:
Aktienkurse zur ATEA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 12,22 | 12,38 | 12,22 | 12,38 | 1,64% | 1.041,00 |
| 25.03.2026 | 12,26 | 12,33 | 12,12 | 12,18 | -0,65% | - |
| 24.03.2026 | 12,26 | 12,26 | 12,26 | 12,26 | 0,33% | 1,00 |
| 23.03.2026 | 12,22 | 12,22 | 12,22 | 12,22 | -0,65% | 3,00 |
| 20.03.2026 | 12,92 | 13,00 | 12,29 | 12,30 | -4,35% | - |
| 19.03.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -0,31% | 155,00 |
| 18.03.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 120,00 |
| 17.03.2026 | 12,67 | 12,83 | 12,64 | 12,75 | 0,16% | - |
| 16.03.2026 | 12,73 | 12,79 | 12,67 | 12,73 | 0,87% | - |
| 13.03.2026 | 12,76 | 12,76 | 12,60 | 12,62 | -1,25% | - |
| 12.03.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 1,11% | 49,00 |
| 11.03.2026 | 12,45 | 12,69 | 12,36 | 12,64 | 1,28% | - |
| 10.03.2026 | 12,64 | 12,64 | 12,48 | 12,48 | -2,95% | 201,00 |
| 09.03.2026 | 12,86 | 12,86 | 12,86 | 12,86 | -0,77% | 2,00 |
| 06.03.2026 | 12,78 | 12,96 | 12,77 | 12,96 | 1,81% | - |
| 05.03.2026 | 12,69 | 12,87 | 12,65 | 12,73 | 0,71% | - |
| 04.03.2026 | 12,54 | 12,69 | 12,52 | 12,64 | -0,32% | - |
| 03.03.2026 | 12,78 | 12,86 | 12,49 | 12,68 | -0,16% | - |
| 02.03.2026 | 12,72 | 12,72 | 12,70 | 12,70 | -1,24% | 466,00 |
| 27.02.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 0,23% | 147,00 |
| 26.02.2026 | 12,52 | 12,83 | 12,48 | 12,83 | 1,83% | 29,00 |
| 25.02.2026 | 12,54 | 12,60 | 12,54 | 12,60 | -0,32% | 309,00 |
| 24.02.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -1,25% | 200,00 |
| 23.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,63% | 10,00 |
| 20.02.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -0,47% | 1.000,00 |
| 19.02.2026 | 12,78 | 12,78 | 12,78 | 12,78 | 0,47% | 526,00 |
| 18.02.2026 | 12,54 | 12,72 | 12,50 | 12,72 | 1,11% | - |
| 17.02.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -0,40% | 159,00 |
| 16.02.2026 | 12,53 | 12,67 | 12,47 | 12,63 | 0,72% | - |
| 13.02.2026 | 12,58 | 12,58 | 12,54 | 12,54 | 0,00% | 314,00 |
| 12.02.2026 | 12,64 | 12,64 | 12,35 | 12,54 | -1,88% | - |
| 11.02.2026 | 12,80 | 12,80 | 12,78 | 12,78 | -1,08% | 402,00 |
| 10.02.2026 | 12,88 | 12,92 | 12,88 | 12,92 | 0,78% | 315,00 |
| 09.02.2026 | 12,82 | 12,82 | 12,82 | 12,82 | 0,47% | 2,00 |
| 06.02.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 0,47% | 376,00 |
| 05.02.2026 | 12,66 | 12,88 | 12,66 | 12,70 | -0,78% | - |
| 04.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,74% | 100,00 |
| 03.02.2026 | 13,52 | 13,52 | 13,16 | 13,16 | -2,66% | 800,00 |
| 02.02.2026 | 13,28 | 13,55 | 13,21 | 13,52 | 0,75% | - |
| 30.01.2026 | 13,41 | 13,66 | 13,37 | 13,42 | -0,30% | - |
| 29.01.2026 | 13,71 | 13,73 | 13,37 | 13,46 | -1,90% | - |
| 28.01.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,72% | 100,00 |
| 27.01.2026 | 13,69 | 13,83 | 13,67 | 13,82 | 0,66% | - |
| 26.01.2026 | 13,76 | 13,81 | 13,63 | 13,73 | 0,22% | - |
| 23.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,15% | 152,00 |
| 22.01.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 1,03% | 110,00 |
| 21.01.2026 | 13,46 | 13,60 | 13,26 | 13,58 | 1,34% | - |
| 20.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,03% | 221,00 |
| 19.01.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -2,17% | 20,00 |
| 16.01.2026 | 13,81 | 13,91 | 13,81 | 13,84 | 0,44% | - |
| 15.01.2026 | 13,91 | 13,91 | 13,64 | 13,78 | 0,29% | - |
| 14.01.2026 | 13,74 | 13,74 | 13,74 | 13,74 | 0,73% | 460,00 |
| 13.01.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -0,29% | 1,00 |
| 12.01.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -0,73% | 2,00 |
| 09.01.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 1,32% | 473,00 |
| 08.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | 300,00 |
| 07.01.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 1,62% | 77,00 |