39,359NOK
1,57%
Echtzeit-Aktienkurs Okea ASA
Bid:
Ask:
Aktienkurse zur Okea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 38,85 | 39,35 | 38,57 | 39,33 | 1,50% | - |
| 19.08.2026 | 38,75 | 38,75 | 38,75 | 38,75 | 1,04% | 1.200,00 |
| 18.08.2026 | 38,30 | 38,50 | 38,30 | 38,35 | 2,82% | 12.041,00 |
| 17.08.2026 | 38,25 | 38,25 | 37,00 | 37,30 | -0,27% | 5.453,00 |
| 14.08.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -1,32% | 1.178,00 |
| 13.08.2026 | 37,85 | 38,75 | 37,55 | 37,90 | 1,34% | 16.537,00 |
| 12.08.2026 | 37,35 | 37,40 | 37,35 | 37,40 | -0,53% | 2.293,00 |
| 11.08.2026 | 37,05 | 37,60 | 37,05 | 37,60 | 3,75% | 4.400,00 |
| 10.08.2026 | 34,67 | 36,45 | 34,47 | 36,24 | 4,68% | - |
| 07.08.2026 | 33,58 | 35,04 | 33,56 | 34,62 | 3,19% | - |
| 06.08.2026 | 33,55 | 33,55 | 33,55 | 33,55 | 0,30% | 2.825,00 |
| 05.08.2026 | 33,45 | 33,45 | 33,45 | 33,45 | -4,43% | 2.000,00 |
| 04.08.2026 | 34,85 | 35,00 | 34,85 | 35,00 | 4,01% | 77,00 |
| 03.08.2026 | 33,65 | 34,45 | 33,25 | 33,65 | -1,75% | 5.988,00 |
| 31.07.2026 | 34,25 | 34,25 | 34,25 | 34,25 | -0,15% | 1.400,00 |
| 30.07.2026 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | 2.948,00 |
| 29.07.2026 | 34,25 | 34,40 | 34,20 | 34,30 | 2,08% | 12.853,00 |
| 28.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | 1.000,00 |
| 27.07.2026 | 33,80 | 34,80 | 33,40 | 34,80 | -1,98% | 51.356,00 |
| 24.07.2026 | 35,73 | 35,95 | 35,15 | 35,50 | -0,83% | - |
| 23.07.2026 | 35,05 | 36,00 | 35,00 | 35,80 | 1,99% | 1.378,00 |
| 22.07.2026 | 33,40 | 35,20 | 33,40 | 35,10 | 5,88% | 19.594,00 |
| 21.07.2026 | 33,15 | 33,15 | 33,15 | 33,15 | 3,59% | 15.000,00 |
| 20.07.2026 | 32,50 | 33,00 | 32,00 | 32,00 | 1,75% | 18.746,00 |
| 17.07.2026 | 31,45 | 31,45 | 31,45 | 31,45 | 0,00% | 1.050,00 |
| 16.07.2026 | 31,00 | 31,45 | 31,00 | 31,45 | -2,93% | 7.248,00 |
| 15.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | 3,00 |
| 14.07.2026 | 31,85 | 32,30 | 31,80 | 31,80 | 1,57% | 4.473,00 |
| 13.07.2026 | 30,76 | 31,45 | 30,20 | 31,31 | 2,98% | - |
| 10.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | 2.000,00 |
| 09.07.2026 | 32,44 | 32,62 | 31,44 | 31,60 | -1,73% | - |
| 08.07.2026 | 30,81 | 32,41 | 28,13 | 32,16 | 5,60% | - |
| 07.07.2026 | 30,50 | 30,50 | 30,45 | 30,45 | 3,05% | 3.000,00 |
| 06.07.2026 | 29,55 | 29,55 | 29,55 | 29,55 | -0,34% | 1.034,00 |
| 03.07.2026 | 29,30 | 29,70 | 29,15 | 29,65 | 1,72% | 56.334,00 |
| 02.07.2026 | 29,20 | 29,20 | 29,10 | 29,15 | -1,02% | 6.300,00 |
| 01.07.2026 | 29,95 | 29,95 | 29,45 | 29,45 | -3,13% | 1.850,00 |
| 30.06.2026 | 29,85 | 30,60 | 29,85 | 30,40 | -1,78% | 7.500,00 |
| 29.06.2026 | 31,10 | 31,10 | 30,95 | 30,95 | 0,19% | 2.678,00 |
| 26.06.2026 | 31,07 | 31,07 | 30,58 | 30,89 | 0,62% | - |
| 25.06.2026 | 30,70 | 30,70 | 30,70 | 30,70 | -2,54% | 1.000,00 |
| 24.06.2026 | 32,10 | 32,10 | 31,50 | 31,50 | -4,11% | 3.500,00 |
| 23.06.2026 | 32,85 | 32,85 | 32,85 | 32,85 | -1,35% | 20,00 |
| 22.06.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 1,37% | 398,00 |
| 19.06.2026 | 32,95 | 33,05 | 32,85 | 32,85 | -0,15% | 28.457,00 |
| 18.06.2026 | 33,65 | 33,65 | 32,90 | 32,90 | -3,66% | 61.405,00 |
| 17.06.2026 | 34,00 | 34,15 | 33,65 | 34,15 | 0,15% | 5.552,00 |
| 16.06.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -2,85% | 1.000,00 |
| 15.06.2026 | 35,10 | 35,25 | 34,60 | 35,10 | -5,52% | 82.594,00 |
| 12.06.2026 | 37,25 | 37,35 | 36,10 | 37,15 | -4,61% | 72.472,00 |
| 11.06.2026 | 38,12 | 39,11 | 38,12 | 38,94 | 1,15% | - |
| 10.06.2026 | 38,50 | 38,50 | 38,50 | 38,50 | -0,13% | 900,00 |
| 09.06.2026 | 38,75 | 38,75 | 38,50 | 38,55 | -2,36% | 3.324,00 |
| 08.06.2026 | 39,06 | 40,13 | 35,52 | 39,48 | 1,63% | - |
| 05.06.2026 | 39,60 | 40,10 | 38,85 | 38,85 | -1,89% | 35.531,00 |
| 04.06.2026 | 40,00 | 40,00 | 39,50 | 39,60 | -1,37% | 28.422,00 |
| 03.06.2026 | 40,15 | 40,15 | 40,15 | 40,15 | 2,86% | 3.294,00 |
| 02.06.2026 | 38,72 | 39,03 | 37,78 | 39,03 | 2,45% | - |
| 01.06.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 1,46% | 7.465,00 |
| 29.05.2026 | 37,56 | 38,27 | 37,39 | 37,55 | -3,09% | - |
| 28.05.2026 | 38,05 | 38,75 | 37,15 | 38,75 | 4,55% | 25.437,00 |
| 27.05.2026 | 38,44 | 38,44 | 36,73 | 37,06 | -2,60% | - |
| 26.05.2026 | 38,05 | 38,05 | 38,05 | 38,05 | -2,48% | 70,00 |
| 25.05.2026 | 39,26 | 39,28 | 38,85 | 39,02 | -2,33% | - |
| 22.05.2026 | 39,95 | 39,95 | 39,80 | 39,95 | 0,00% | 31.133,00 |
| 21.05.2026 | 41,05 | 41,35 | 39,95 | 39,95 | -3,50% | 2.592,00 |
| 20.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | 100,00 |
| 19.05.2026 | 38,70 | 40,80 | 38,70 | 40,80 | 4,64% | 676,00 |
| 18.05.2026 | 38,87 | 40,10 | 27,81 | 38,99 | 4,26% | - |
| 15.05.2026 | 38,15 | 38,80 | 37,40 | 37,40 | -4,02% | 4.644,00 |
| 14.05.2026 | 38,61 | 39,06 | 38,55 | 38,97 | 3,64% | - |
| 13.05.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | 2.000,00 |
| 12.05.2026 | 38,15 | 38,15 | 38,00 | 38,00 | -0,65% | 271,00 |
| 11.05.2026 | 38,25 | 38,25 | 38,25 | 38,25 | 1,04% | 160,00 |
| 08.05.2026 | 37,67 | 38,42 | 37,58 | 37,86 | 1,77% | - |
| 07.05.2026 | 38,00 | 38,00 | 37,20 | 37,20 | -2,75% | 920,00 |
| 06.05.2026 | 38,00 | 38,25 | 37,50 | 38,25 | -6,02% | 62.945,00 |
| 05.05.2026 | 41,20 | 41,45 | 40,65 | 40,70 | 0,10% | 282,00 |
| 04.05.2026 | 39,45 | 41,73 | 39,16 | 40,66 | 1,02% | - |
| 30.04.2026 | 40,00 | 40,25 | 40,00 | 40,25 | 5,37% | 690,00 |
| 29.04.2026 | 40,65 | 40,65 | 38,20 | 38,20 | -5,93% | 1.175,00 |
| 28.04.2026 | 40,04 | 41,46 | 37,12 | 40,61 | 1,81% | - |
| 27.04.2026 | 39,42 | 40,41 | 39,42 | 39,89 | 0,85% | - |
| 24.04.2026 | 39,55 | 39,55 | 39,55 | 39,55 | 0,24% | 275,00 |
| 23.04.2026 | 38,76 | 40,61 | 38,76 | 39,46 | 1,69% | - |
| 22.04.2026 | 38,00 | 38,95 | 38,00 | 38,80 | 2,11% | 1.303,00 |
| 21.04.2026 | 37,85 | 38,00 | 37,85 | 38,00 | 0,83% | 6.052,00 |
| 20.04.2026 | 37,33 | 38,78 | 37,33 | 37,69 | 3,25% | - |
| 17.04.2026 | 39,20 | 39,20 | 36,40 | 36,50 | -6,79% | 74.664,00 |
| 16.04.2026 | 39,21 | 39,47 | 35,11 | 39,16 | -0,99% | - |
| 15.04.2026 | 40,05 | 40,10 | 39,30 | 39,55 | -1,25% | 3.392,00 |
| 14.04.2026 | 40,15 | 40,75 | 39,70 | 40,05 | -0,87% | 116.746,00 |
| 13.04.2026 | 40,00 | 41,30 | 40,00 | 40,40 | 5,90% | 2.619,00 |
| 10.04.2026 | 38,05 | 38,15 | 38,05 | 38,15 | -1,93% | 141,00 |
| 09.04.2026 | 37,85 | 39,15 | 37,85 | 38,90 | 4,71% | 8.459,00 |
| 08.04.2026 | 42,30 | 42,30 | 35,65 | 37,15 | -12,79% | 125.916,00 |
| 07.04.2026 | 41,00 | 42,60 | 41,00 | 42,60 | 6,61% | 37.944,00 |
| 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 |