39,955NOK
0,26%
Echtzeit-Aktienkurs Okea ASA
Bid:
Ask:
Aktienkurse zur Okea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 40,04 | 40,05 | 39,91 | 39,96 | 0,27% | - |
| 01.04.2026 | 40,85 | 40,85 | 38,40 | 39,85 | -3,86% | 67.108,00 |
| 31.03.2026 | 42,70 | 42,70 | 41,40 | 41,45 | -5,47% | 43.962,00 |
| 30.03.2026 | 41,50 | 43,85 | 41,50 | 43,85 | 5,79% | 52.202,00 |
| 27.03.2026 | 40,15 | 42,20 | 39,65 | 41,45 | 4,41% | 323.670,00 |
| 26.03.2026 | 39,30 | 39,95 | 39,20 | 39,70 | 1,02% | 30.766,00 |
| 25.03.2026 | 36,80 | 39,70 | 36,70 | 39,30 | 3,15% | 750,00 |
| 24.03.2026 | 38,00 | 38,10 | 38,00 | 38,10 | 0,79% | 600,00 |
| 23.03.2026 | 38,15 | 38,40 | 35,45 | 37,80 | -1,05% | 118.441,00 |
| 20.03.2026 | 39,05 | 39,05 | 37,05 | 38,20 | -4,74% | 93.079,00 |
| 19.03.2026 | 38,60 | 40,20 | 38,60 | 40,10 | 2,79% | 6.641,00 |
| 18.03.2026 | 37,91 | 39,03 | 36,75 | 39,01 | 2,93% | - |
| 17.03.2026 | 36,30 | 37,90 | 36,30 | 37,90 | 3,13% | 12.136,00 |
| 16.03.2026 | 34,50 | 36,75 | 34,50 | 36,75 | 14,66% | 2.139,00 |
| 13.03.2026 | 31,50 | 32,70 | 31,50 | 32,05 | 2,23% | 18.251,00 |
| 12.03.2026 | 31,35 | 31,35 | 31,35 | 31,35 | -0,16% | 550,00 |
| 11.03.2026 | 30,60 | 31,40 | 30,50 | 31,40 | -0,79% | 17.772,00 |
| 10.03.2026 | 31,60 | 31,65 | 31,60 | 31,65 | 1,93% | 471,00 |
| 09.03.2026 | 31,55 | 31,55 | 31,05 | 31,05 | 2,48% | 1.553,00 |
| 06.03.2026 | 29,30 | 30,30 | 29,30 | 30,30 | 2,89% | 29.424,00 |
| 05.03.2026 | 29,40 | 29,50 | 29,00 | 29,45 | 1,03% | 16.238,00 |
| 04.03.2026 | 28,90 | 29,15 | 28,90 | 29,15 | -2,02% | 2.240,00 |
| 03.03.2026 | 30,20 | 30,20 | 29,10 | 29,75 | -0,50% | 155.171,00 |
| 02.03.2026 | 31,75 | 32,60 | 29,55 | 29,90 | 3,28% | 178.111,00 |
| 27.02.2026 | 28,20 | 28,95 | 28,20 | 28,95 | 2,74% | 700,00 |
| 26.02.2026 | 27,79 | 28,24 | 27,46 | 28,18 | 1,36% | - |
| 25.02.2026 | 27,20 | 27,80 | 27,20 | 27,80 | 2,77% | 706,00 |
| 24.02.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -0,55% | 20,00 |
| 23.02.2026 | 27,10 | 27,20 | 27,10 | 27,20 | 1,49% | 1.150,00 |
| 20.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | 500,00 |
| 19.02.2026 | 26,60 | 27,40 | 26,60 | 27,40 | 2,62% | 63.392,00 |
| 18.02.2026 | 26,75 | 26,75 | 26,70 | 26,70 | 4,30% | 738,00 |
| 17.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 700,00 |
| 16.02.2026 | 26,05 | 26,05 | 25,50 | 25,50 | -2,16% | 550,00 |
| 13.02.2026 | 26,70 | 26,70 | 25,83 | 26,06 | -2,57% | - |
| 12.02.2026 | 27,20 | 27,30 | 26,60 | 26,75 | -1,11% | 56.779,00 |
| 11.02.2026 | 27,05 | 27,15 | 26,85 | 27,05 | -1,10% | 75.265,00 |
| 10.02.2026 | 27,10 | 27,35 | 27,10 | 27,35 | 2,43% | 1.235,00 |
| 09.02.2026 | 26,00 | 26,70 | 26,00 | 26,70 | 3,29% | 7.904,00 |
| 06.02.2026 | 26,10 | 26,10 | 25,85 | 25,85 | 0,39% | 65.372,00 |
| 05.02.2026 | 25,35 | 25,75 | 25,35 | 25,75 | 1,98% | 7.903,00 |
| 04.02.2026 | 24,35 | 25,25 | 24,35 | 25,25 | 4,77% | 21.393,00 |
| 03.02.2026 | 24,95 | 24,95 | 24,10 | 24,10 | 4,78% | 21.057,00 |
| 02.02.2026 | 22,75 | 23,05 | 22,60 | 23,00 | -1,92% | 59.393,00 |
| 30.01.2026 | 22,80 | 23,10 | 22,80 | 23,45 | 2,05% | 14.390,00 |
| 29.01.2026 | 22,77 | 23,51 | 22,77 | 22,98 | 0,97% | - |
| 28.01.2026 | 23,17 | 23,57 | 22,74 | 22,76 | -2,12% | - |
| 27.01.2026 | 22,60 | 23,25 | 22,60 | 23,25 | -3,73% | 2.600,00 |
| 26.01.2026 | 24,40 | 24,40 | 24,15 | 24,15 | 0,84% | 4.800,00 |
| 23.01.2026 | 23,95 | 23,95 | 23,95 | 23,95 | 0,21% | 8.323,00 |
| 22.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | 46.482,00 |
| 21.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,40% | 13.559,00 |
| 20.01.2026 | 23,34 | 24,01 | 23,07 | 24,00 | 2,77% | - |
| 19.01.2026 | 23,50 | 23,50 | 23,35 | 23,35 | 0,65% | 10.300,00 |
| 16.01.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | 8.589,00 |
| 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 |