22,939NOK
-0,27%
Echtzeit-Aktienkurs Okea ASA
Bid:
Ask:
Aktienkurse zur Okea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 23,15 | 23,15 | 23,00 | 23,00 | -2,54% | 5.844,00 |
| 14.01.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 2,61% | 1.523,00 |
| 13.01.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 3,60% | 3.645,00 |
| 12.01.2026 | 21,95 | 22,40 | 21,95 | 22,20 | 1,14% | 841,00 |
| 09.01.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 2,57% | 4.285,00 |
| 08.01.2026 | 21,40 | 21,65 | 21,15 | 21,40 | -0,11% | 17.002,00 |
| 07.01.2026 | 21,93 | 21,93 | 21,05 | 21,42 | -1,27% | - |
| 06.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,81% | 327,00 |
| 05.01.2026 | 22,85 | 22,85 | 22,10 | 22,10 | -2,43% | 1.130,00 |
| 02.01.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 2,03% | 400,00 |
| 30.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 6,73% | 3.989,00 |
| 29.12.2025 | 21,15 | 21,15 | 20,80 | 20,80 | 0,97% | 4.000,00 |
| 23.12.2025 | 20,95 | 20,95 | 20,60 | 20,60 | 0,98% | 1.000,00 |
| 22.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,21% | 10,00 |
| 19.12.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,69% | 26,00 |
| 18.12.2025 | 21,20 | 21,38 | 20,95 | 21,01 | -1,17% | - |
| 17.12.2025 | 20,93 | 21,55 | 20,93 | 21,26 | 1,46% | - |
| 16.12.2025 | 21,00 | 21,00 | 20,95 | 20,95 | -2,56% | 5.582,00 |
| 15.12.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,67% | 6.000,00 |
| 12.12.2025 | 21,76 | 21,76 | 21,33 | 21,65 | 0,22% | - |
| 11.12.2025 | 21,68 | 21,82 | 21,58 | 21,60 | -4,01% | - |
| 10.12.2025 | 22,85 | 22,85 | 22,50 | 22,50 | -0,88% | 774,00 |
| 09.12.2025 | 22,65 | 22,70 | 22,65 | 22,70 | 0,44% | 257,00 |
| 08.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,07% | 5,00 |
| 04.12.2025 | 21,43 | 21,74 | 21,28 | 21,72 | 2,20% | - |
| 03.12.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 1,67% | 158,00 |
| 02.12.2025 | 21,10 | 21,10 | 20,70 | 20,90 | -1,28% | 1.591,00 |
| 01.12.2025 | 20,98 | 21,40 | 20,97 | 21,17 | 1,62% | - |
| 28.11.2025 | 20,77 | 21,07 | 20,71 | 20,83 | 0,56% | - |
| 27.11.2025 | 19,95 | 20,92 | 19,95 | 20,72 | 5,17% | - |
| 26.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 2.000,00 |
| 25.11.2025 | 19,98 | 19,98 | 19,80 | 19,80 | -0,90% | 4.704,00 |
| 24.11.2025 | 20,65 | 20,65 | 19,98 | 19,98 | -3,24% | 24.337,00 |
| 21.11.2025 | 20,75 | 20,85 | 20,35 | 20,65 | -3,62% | 43.618,00 |
| 20.11.2025 | 21,18 | 21,67 | 21,18 | 21,43 | 2,03% | - |
| 19.11.2025 | 21,00 | 21,00 | 20,90 | 21,00 | -2,99% | 5.840,00 |
| 18.11.2025 | 22,05 | 22,05 | 21,53 | 21,65 | -3,79% | - |
| 17.11.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 2,51% | 20,00 |
| 14.11.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,74% | 10,00 |
| 13.11.2025 | 22,61 | 22,67 | 21,77 | 21,79 | -3,16% | - |
| 12.11.2025 | 22,80 | 22,95 | 22,50 | 22,50 | 2,97% | 4.383,00 |
| 11.11.2025 | 21,75 | 22,10 | 21,75 | 21,85 | 0,46% | 41.146,00 |
| 10.11.2025 | 20,90 | 22,00 | 20,90 | 21,75 | 7,14% | 10.421,00 |
| 07.11.2025 | 20,15 | 20,30 | 20,15 | 20,30 | 0,00% | 9.400,00 |
| 06.11.2025 | 20,70 | 20,70 | 20,30 | 20,30 | 0,74% | 26.519,00 |
| 05.11.2025 | 19,52 | 20,20 | 19,52 | 20,15 | 0,00% | 580,00 |
| 04.11.2025 | 19,50 | 20,50 | 19,18 | 20,15 | 3,44% | 88.217,00 |
| 03.11.2025 | 18,50 | 19,98 | 18,50 | 19,48 | 9,81% | 248.285,00 |
| 31.10.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -1,99% | 1.500,00 |
| 30.10.2025 | 18,54 | 18,54 | 18,10 | 18,10 | 0,13% | 24,00 |
| 29.10.2025 | 18,00 | 18,17 | 17,62 | 18,08 | 1,44% | - |
| 28.10.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -2,23% | 234,00 |
| 27.10.2025 | 18,27 | 18,27 | 17,95 | 18,23 | -2,38% | - |
| 24.10.2025 | 18,75 | 18,75 | 18,52 | 18,67 | -0,69% | - |
| 23.10.2025 | 18,70 | 18,80 | 18,50 | 18,80 | 5,38% | 780,00 |
| 22.10.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,24% | 7.180,00 |
| 21.10.2025 | 17,72 | 17,87 | 17,50 | 17,80 | 1,24% | - |
| 20.10.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 3,41% | 895,00 |
| 17.10.2025 | 17,10 | 17,10 | 16,96 | 17,00 | -2,78% | 8.712,00 |
| 16.10.2025 | 17,77 | 17,77 | 17,42 | 17,49 | -1,86% | - |
| 15.10.2025 | 17,70 | 17,82 | 17,50 | 17,82 | 1,70% | - |
| 14.10.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 2,22% | 7.500,00 |
| 13.10.2025 | 18,44 | 18,44 | 17,14 | 17,14 | -5,20% | 14.818,00 |
| 10.10.2025 | 18,18 | 18,18 | 17,68 | 18,08 | 0,00% | 5.330,00 |
| 09.10.2025 | 18,60 | 18,60 | 18,08 | 18,08 | -2,90% | 14.280,00 |
| 08.10.2025 | 18,80 | 18,80 | 18,60 | 18,62 | -1,17% | 2.190,00 |
| 07.10.2025 | 18,96 | 18,96 | 18,84 | 18,84 | -2,28% | 1.047,00 |
| 06.10.2025 | 18,98 | 19,28 | 18,98 | 19,28 | 4,56% | 1.950,00 |
| 03.10.2025 | 18,58 | 18,60 | 18,44 | 18,44 | -2,28% | 7.504,00 |
| 02.10.2025 | 19,17 | 19,17 | 18,72 | 18,87 | -0,91% | - |
| 01.10.2025 | 19,04 | 19,34 | 18,85 | 19,04 | 0,76% | - |
| 30.09.2025 | 19,02 | 19,02 | 18,90 | 18,90 | -1,25% | 6.033,00 |
| 29.09.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,13% | 1.550,00 |
| 26.09.2025 | 18,91 | 19,19 | 18,63 | 19,17 | 1,63% | - |
| 25.09.2025 | 19,01 | 19,25 | 18,76 | 18,86 | -1,07% | - |
| 24.09.2025 | 18,27 | 19,10 | 18,11 | 19,06 | 4,25% | - |
| 23.09.2025 | 18,03 | 18,32 | 18,00 | 18,29 | 1,47% | - |
| 22.09.2025 | 18,32 | 18,32 | 18,02 | 18,02 | -1,31% | 3.428,00 |
| 19.09.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 1,00% | 1.000,00 |
| 18.09.2025 | 17,85 | 18,11 | 17,79 | 18,08 | 1,24% | - |
| 17.09.2025 | 17,96 | 17,96 | 17,74 | 17,86 | -0,57% | - |
| 16.09.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 0,86% | 5.000,00 |
| 15.09.2025 | 17,88 | 17,93 | 17,73 | 17,81 | -0,08% | - |
| 12.09.2025 | 17,90 | 18,10 | 17,76 | 17,82 | -0,45% | 562,00 |
| 11.09.2025 | 18,08 | 18,08 | 17,90 | 17,90 | 0,67% | 1.200,00 |
| 10.09.2025 | 17,60 | 17,78 | 17,60 | 17,78 | -1,18% | 6.227,00 |
| 09.09.2025 | 17,90 | 18,05 | 17,77 | 17,99 | -0,38% | - |
| 08.09.2025 | 18,14 | 18,14 | 18,06 | 18,06 | -0,77% | 5.100,00 |
| 05.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,88% | 220,00 |
| 04.09.2025 | 18,76 | 18,76 | 18,74 | 18,74 | -0,32% | 4.416,00 |
| 03.09.2025 | 19,00 | 19,00 | 18,80 | 18,80 | -2,19% | 5.281,00 |
| 02.09.2025 | 19,36 | 19,60 | 19,22 | 19,22 | 0,52% | 25.478,00 |
| 01.09.2025 | 18,88 | 19,12 | 18,88 | 19,12 | 1,49% | 1.375,00 |
| 29.08.2025 | 18,72 | 18,90 | 18,70 | 18,84 | 3,14% | 9.291,00 |
| 28.08.2025 | 18,83 | 18,84 | 18,26 | 18,27 | -2,73% | - |
| 27.08.2025 | 18,89 | 18,98 | 18,70 | 18,78 | -0,84% | - |
| 26.08.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -0,73% | 30.000,00 |
| 25.08.2025 | 18,18 | 19,10 | 18,18 | 19,08 | 7,07% | 4.197,00 |
| 22.08.2025 | 17,77 | 18,05 | 17,77 | 17,82 | 0,55% | - |
| 21.08.2025 | 17,57 | 18,03 | 17,57 | 17,72 | 1,04% | - |