3,558€
0,79%
Echtzeit-Aktienkurs Okea ASA
Bid:
Ask:
Aktienkurse zur Okea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,49 | 3,57 | 3,48 | 3,56 | -0,06% | - |
| 01.04.2026 | 3,77 | 3,80 | 3,48 | 3,56 | -5,19% | - |
| 31.03.2026 | 3,89 | 3,89 | 3,67 | 3,76 | -3,02% | - |
| 30.03.2026 | 3,71 | 3,91 | 3,71 | 3,87 | 4,51% | - |
| 27.03.2026 | 3,61 | 3,75 | 3,55 | 3,71 | 3,20% | - |
| 26.03.2026 | 3,46 | 3,63 | 3,44 | 3,59 | 3,91% | - |
| 25.03.2026 | 3,40 | 3,50 | 3,29 | 3,46 | 1,53% | - |
| 24.03.2026 | 3,25 | 3,42 | 3,25 | 3,40 | 3,97% | - |
| 23.03.2026 | 3,38 | 3,47 | 3,16 | 3,27 | -4,44% | - |
| 20.03.2026 | 3,66 | 3,67 | 3,38 | 3,43 | -6,04% | - |
| 19.03.2026 | 3,48 | 3,69 | 3,48 | 3,65 | 4,74% | - |
| 18.03.2026 | 3,46 | 3,54 | 3,31 | 3,48 | 1,61% | - |
| 17.03.2026 | 3,28 | 3,43 | 3,23 | 3,43 | 3,63% | - |
| 16.03.2026 | 2,97 | 3,31 | 2,96 | 3,31 | 14,44% | - |
| 13.03.2026 | 2,88 | 2,94 | 2,85 | 2,89 | 0,28% | - |
| 12.03.2026 | 2,86 | 2,91 | 2,80 | 2,88 | -0,10% | - |
| 11.03.2026 | 2,73 | 2,89 | 2,66 | 2,88 | 5,99% | - |
| 10.03.2026 | 2,79 | 2,81 | 2,72 | 2,72 | -2,51% | 58.000,00 |
| 09.03.2026 | 2,67 | 2,84 | 2,66 | 2,79 | 1,53% | 78.200,00 |
| 06.03.2026 | 2,62 | 2,76 | 2,57 | 2,75 | 5,37% | - |
| 05.03.2026 | 2,57 | 2,64 | 2,56 | 2,61 | 0,89% | - |
| 04.03.2026 | 2,65 | 2,67 | 2,55 | 2,59 | -3,47% | - |
| 03.03.2026 | 2,68 | 2,72 | 2,60 | 2,68 | -0,81% | 100.000,00 |
| 02.03.2026 | 2,57 | 2,89 | 2,57 | 2,70 | 5,47% | - |
| 27.02.2026 | 2,51 | 2,60 | 2,48 | 2,56 | 2,81% | - |
| 26.02.2026 | 2,47 | 2,51 | 2,43 | 2,49 | 0,69% | - |
| 25.02.2026 | 2,42 | 2,48 | 2,39 | 2,47 | 2,19% | - |
| 24.02.2026 | 2,41 | 2,42 | 2,37 | 2,42 | 0,62% | - |
| 23.02.2026 | 2,39 | 2,43 | 2,39 | 2,41 | 0,00% | - |
| 20.02.2026 | 2,45 | 2,45 | 2,35 | 2,41 | -1,76% | - |
| 19.02.2026 | 2,39 | 2,46 | 2,37 | 2,45 | 2,43% | - |
| 18.02.2026 | 2,25 | 2,40 | 2,25 | 2,39 | 6,22% | - |
| 17.02.2026 | 2,27 | 2,32 | 2,24 | 2,25 | -1,32% | - |
| 16.02.2026 | 2,31 | 2,34 | 2,27 | 2,28 | -1,30% | - |
| 13.02.2026 | 2,36 | 2,36 | 2,28 | 2,31 | -1,49% | - |
| 12.02.2026 | 2,44 | 2,44 | 2,35 | 2,35 | -3,42% | - |
| 11.02.2026 | 2,41 | 2,43 | 2,37 | 2,43 | 0,96% | - |
| 10.02.2026 | 2,35 | 2,43 | 2,34 | 2,41 | 2,12% | - |
| 09.02.2026 | 2,32 | 2,36 | 2,28 | 2,36 | 2,17% | - |
| 06.02.2026 | 2,25 | 2,32 | 2,24 | 2,31 | 2,67% | - |
| 05.02.2026 | 2,19 | 2,26 | 2,19 | 2,25 | 2,28% | - |
| 04.02.2026 | 2,12 | 2,22 | 2,12 | 2,20 | 4,28% | - |
| 03.02.2026 | 2,10 | 2,20 | 2,09 | 2,11 | 3,85% | - |
| 02.02.2026 | 2,02 | 2,03 | 1,97 | 2,03 | -0,78% | - |
| 30.01.2026 | 2,01 | 2,08 | 1,98 | 2,04 | -1,07% | 5.000,00 |
| 29.01.2026 | 1,99 | 2,07 | 1,98 | 2,07 | 4,45% | - |
| 28.01.2026 | 2,02 | 2,05 | 1,97 | 1,98 | -0,60% | - |
| 27.01.2026 | 2,08 | 2,08 | 1,95 | 1,99 | -3,82% | - |
| 26.01.2026 | 2,11 | 2,12 | 2,04 | 2,07 | -1,52% | - |
| 23.01.2026 | 2,03 | 2,14 | 2,02 | 2,10 | 4,48% | - |
| 22.01.2026 | 2,07 | 2,07 | 2,01 | 2,01 | -2,90% | - |
| 21.01.2026 | 2,05 | 2,08 | 2,01 | 2,07 | 1,97% | - |
| 20.01.2026 | 1,99 | 2,05 | 1,96 | 2,03 | 1,65% | - |
| 19.01.2026 | 2,01 | 2,03 | 1,99 | 2,00 | -2,49% | - |
| 16.01.2026 | 1,95 | 2,05 | 1,95 | 2,05 | 5,19% | - |
| 15.01.2026 | 2,02 | 2,03 | 1,95 | 1,95 | -3,37% | - |
| 14.01.2026 | 1,98 | 2,02 | 1,94 | 2,02 | 1,87% | - |
| 13.01.2026 | 1,92 | 1,98 | 1,90 | 1,98 | 3,24% | - |
| 12.01.2026 | 1,87 | 1,92 | 1,86 | 1,92 | 3,12% | - |
| 09.01.2026 | 1,81 | 1,88 | 1,80 | 1,86 | 2,82% | - |
| 08.01.2026 | 1,81 | 1,83 | 1,77 | 1,81 | 0,06% | - |
| 07.01.2026 | 1,88 | 1,88 | 1,79 | 1,81 | -3,11% | - |
| 06.01.2026 | 1,85 | 1,90 | 1,84 | 1,86 | 1,75% | - |
| 05.01.2026 | 1,94 | 1,94 | 1,83 | 1,83 | -4,28% | - |
| 02.01.2026 | 1,89 | 1,93 | 1,89 | 1,91 | 6,22% | - |
| 30.12.2025 | 1,84 | 1,90 | 1,80 | 1,80 | 0,00% | - |
| 29.12.2025 | 1,81 | 1,84 | 1,77 | 1,80 | 1,52% | - |
| 23.12.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 1,66% | - |
| 22.12.2025 | 1,76 | 1,79 | 1,75 | 1,75 | -0,51% | - |
| 19.12.2025 | 1,76 | 1,78 | 1,73 | 1,76 | -0,17% | - |
| 18.12.2025 | 1,77 | 1,79 | 1,75 | 1,76 | 0,92% | - |
| 17.12.2025 | 1,74 | 1,81 | 1,73 | 1,74 | 0,52% | - |
| 16.12.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -3,56% | - |
| 15.12.2025 | 1,82 | 1,83 | 1,79 | 1,80 | -0,77% | - |
| 12.12.2025 | 1,85 | 1,86 | 1,80 | 1,81 | -1,09% | - |
| 11.12.2025 | 1,83 | 1,85 | 1,81 | 1,83 | -0,81% | - |
| 10.12.2025 | 1,89 | 1,93 | 1,84 | 1,85 | -1,18% | - |
| 09.12.2025 | 1,92 | 1,93 | 1,87 | 1,87 | -1,48% | - |
| 08.12.2025 | 1,89 | 1,94 | 1,88 | 1,90 | 1,94% | - |
| 05.12.2025 | 1,85 | 1,90 | 1,83 | 1,86 | 2,65% | - |
| 04.12.2025 | 1,83 | 1,85 | 1,80 | 1,81 | 1,00% | - |
| 03.12.2025 | 1,77 | 1,83 | 1,77 | 1,79 | 3,34% | - |
| 02.12.2025 | 1,80 | 1,81 | 1,74 | 1,74 | -2,58% | 11.200,00 |
| 01.12.2025 | 1,79 | 1,82 | 1,78 | 1,78 | 1,48% | - |
| 28.11.2025 | 1,76 | 1,80 | 1,75 | 1,76 | 4,40% | - |
| 27.11.2025 | 1,68 | 1,78 | 1,68 | 1,68 | 1,94% | - |
| 26.11.2025 | 1,69 | 1,76 | 1,65 | 1,65 | 0,86% | - |
| 25.11.2025 | 1,69 | 1,77 | 1,64 | 1,64 | -2,27% | - |
| 24.11.2025 | 1,77 | 1,77 | 1,67 | 1,67 | -3,68% | - |
| 21.11.2025 | 1,79 | 1,79 | 1,72 | 1,74 | -2,91% | - |
| 20.11.2025 | 1,80 | 1,85 | 1,79 | 1,79 | 2,40% | - |
| 19.11.2025 | 1,86 | 1,86 | 1,75 | 1,75 | -4,69% | - |
| 18.11.2025 | 1,88 | 1,88 | 1,83 | 1,83 | -2,24% | - |
| 17.11.2025 | 1,86 | 1,92 | 1,86 | 1,88 | 2,40% | - |
| 14.11.2025 | 1,87 | 1,90 | 1,83 | 1,83 | -1,08% | - |
| 13.11.2025 | 1,93 | 1,95 | 1,85 | 1,85 | -2,53% | - |
| 12.11.2025 | 1,89 | 1,99 | 1,89 | 1,90 | 2,70% | - |
| 11.11.2025 | 1,86 | 1,90 | 1,84 | 1,85 | 1,09% | - |
| 10.11.2025 | 1,74 | 1,89 | 1,74 | 1,83 | 7,02% | - |
| 07.11.2025 | 1,73 | 1,75 | 1,71 | 1,71 | 2,40% | - |