1,060€
-0,66%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -0,56% | - |
| 19.06.2025 | 1,07 | 1,09 | 1,06 | 1,07 | -0,56% | - |
| 18.06.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -1,20% | - |
| 17.06.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 2,07% | - |
| 16.06.2025 | 1,11 | 1,11 | 1,06 | 1,06 | -3,88% | - |
| 13.06.2025 | 1,07 | 1,11 | 1,06 | 1,11 | 1,93% | - |
| 12.06.2025 | 1,07 | 1,11 | 1,07 | 1,09 | 1,21% | - |
| 11.06.2025 | 1,08 | 1,09 | 1,07 | 1,07 | -0,65% | - |
| 10.06.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 2,18% | - |
| 09.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,38% | - |
| 06.06.2025 | 1,06 | 1,07 | 1,06 | 1,06 | 0,00% | - |
| 05.06.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
| 04.06.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 2,10% | - |
| 03.06.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -2,24% | - |
| 02.06.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 1,51% | - |
| 30.05.2025 | 1,05 | 1,08 | 1,04 | 1,06 | 0,67% | - |
| 29.05.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -0,10% | - |
| 28.05.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 2,04% | 1.000,00 |
| 27.05.2025 | 1,06 | 1,06 | 1,03 | 1,03 | -2,55% | 300,00 |
| 26.05.2025 | 1,04 | 1,06 | 1,03 | 1,06 | 2,42% | - |
| 23.05.2025 | 1,03 | 1,04 | 1,01 | 1,03 | 0,29% | - |
| 22.05.2025 | 1,04 | 1,06 | 1,02 | 1,03 | -1,34% | - |
| 21.05.2025 | 1,05 | 1,07 | 1,04 | 1,04 | -0,76% | 100,00 |
| 20.05.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -1,13% | - |
| 19.05.2025 | 1,08 | 1,08 | 1,03 | 1,06 | -2,21% | - |
| 16.05.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 2,26% | - |
| 15.05.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -0,37% | - |
| 14.05.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 1,33% | 1.239,00 |
| 13.05.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -0,75% | - |
| 12.05.2025 | 1,02 | 1,06 | 1,01 | 1,06 | 5,47% | 3.000,00 |
| 09.05.2025 | 0,98 | 1,01 | 0,98 | 1,01 | 3,02% | 10,00 |
| 08.05.2025 | 0,96 | 0,98 | 0,95 | 0,98 | 1,88% | - |
| 07.05.2025 | 0,97 | 0,97 | 0,95 | 0,96 | -0,88% | - |
| 06.05.2025 | 0,96 | 0,97 | 0,95 | 0,97 | 0,78% | - |
| 05.05.2025 | 0,96 | 0,96 | 0,94 | 0,96 | -0,72% | 568,00 |
| 02.05.2025 | 0,96 | 0,97 | 0,95 | 0,97 | 1,15% | - |
| 30.04.2025 | 0,97 | 0,97 | 0,94 | 0,96 | -1,60% | - |
| 29.04.2025 | 0,98 | 0,98 | 0,96 | 0,97 | -0,87% | - |
| 28.04.2025 | 0,96 | 0,99 | 0,95 | 0,98 | 0,93% | - |
| 25.04.2025 | 0,95 | 0,97 | 0,94 | 0,97 | 2,00% | - |
| 24.04.2025 | 0,94 | 0,96 | 0,93 | 0,95 | 1,06% | - |
| 23.04.2025 | 0,95 | 0,97 | 0,94 | 0,94 | 0,05% | - |
| 22.04.2025 | 0,90 | 0,94 | 0,90 | 0,94 | 4,15% | - |
| 17.04.2025 | 0,91 | 0,91 | 0,90 | 0,90 | 0,61% | 44,00 |
| 16.04.2025 | 0,90 | 0,92 | 0,89 | 0,90 | -2,18% | - |
| 15.04.2025 | 0,90 | 0,92 | 0,90 | 0,92 | 2,34% | - |
| 14.04.2025 | 0,91 | 0,92 | 0,89 | 0,90 | -1,54% | - |
| 11.04.2025 | 0,89 | 0,91 | 0,87 | 0,91 | 1,67% | - |
| 10.04.2025 | 0,93 | 0,94 | 0,87 | 0,90 | -4,73% | - |
| 09.04.2025 | 0,89 | 0,95 | 0,86 | 0,94 | 4,38% | 1.500,00 |
| 08.04.2025 | 0,95 | 0,97 | 0,89 | 0,90 | -2,96% | - |
| 07.04.2025 | 0,94 | 0,95 | 0,90 | 0,93 | -4,92% | 1.500,00 |
| 04.04.2025 | 1,06 | 1,06 | 0,96 | 0,98 | -8,22% | - |
| 03.04.2025 | 1,10 | 1,12 | 1,05 | 1,06 | -6,09% | - |
| 02.04.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,39% | - |
| 01.04.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,09% | - |
| 31.03.2025 | 1,15 | 1,16 | 1,13 | 1,15 | -1,29% | - |
| 28.03.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,69% | - |
| 27.03.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 1,14% | - |
| 26.03.2025 | 1,17 | 1,17 | 1,14 | 1,14 | -2,31% | - |
| 25.03.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 1,91% | 1.833,00 |
| 24.03.2025 | 1,17 | 1,17 | 1,15 | 1,15 | -0,61% | - |
| 21.03.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,70% | 71,00 |
| 20.03.2025 | 1,14 | 1,15 | 1,12 | 1,15 | 0,61% | - |
| 19.03.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 2,24% | - |
| 18.03.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 1,92% | - |
| 17.03.2025 | 1,06 | 1,11 | 1,06 | 1,10 | 3,30% | 11,00 |
| 14.03.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 1,34% | - |
| 13.03.2025 | 1,02 | 1,05 | 1,02 | 1,05 | 2,15% | - |
| 12.03.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,89% | - |
| 11.03.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -1,17% | - |
| 10.03.2025 | 1,04 | 1,05 | 1,02 | 1,03 | -1,72% | - |
| 07.03.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 3,06% | - |
| 06.03.2025 | 1,06 | 1,07 | 1,01 | 1,01 | -4,07% | - |
| 05.03.2025 | 1,06 | 1,06 | 1,03 | 1,06 | 0,67% | - |
| 04.03.2025 | 1,07 | 1,07 | 1,03 | 1,05 | -1,50% | 100,00 |
| 03.03.2025 | 1,11 | 1,11 | 1,06 | 1,07 | -3,53% | 100,00 |
| 28.02.2025 | 1,11 | 1,12 | 1,08 | 1,11 | -0,99% | - |
| 27.02.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -2,70% | - |
| 26.02.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,38% | - |
| 25.02.2025 | 1,17 | 1,19 | 1,17 | 1,18 | 0,17% | - |
| 24.02.2025 | 1,17 | 1,19 | 1,15 | 1,17 | 1,21% | 177,00 |
| 21.02.2025 | 1,18 | 1,20 | 1,16 | 1,16 | -2,03% | - |
| 20.02.2025 | 1,19 | 1,20 | 1,15 | 1,18 | -0,50% | - |
| 19.02.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 0,51% | - |
| 18.02.2025 | 1,20 | 1,21 | 1,18 | 1,18 | -1,33% | 1.251,00 |
| 17.02.2025 | 1,15 | 1,20 | 1,14 | 1,20 | 3,99% | 109,00 |
| 14.02.2025 | 1,14 | 1,17 | 1,11 | 1,15 | 1,59% | - |
| 13.02.2025 | 1,14 | 1,19 | 1,13 | 1,14 | -0,53% | - |
| 12.02.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 0,62% | - |
| 11.02.2025 | 1,14 | 1,15 | 1,13 | 1,13 | -0,96% | - |
| 10.02.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 1,51% | - |
| 07.02.2025 | 1,14 | 1,14 | 1,13 | 1,13 | -0,44% | - |
| 06.02.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -1,48% | - |
| 05.02.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 1,77% | - |
| 04.02.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 1,35% | - |
| 03.02.2025 | 1,14 | 1,17 | 1,11 | 1,12 | -4,46% | - |
| 31.01.2025 | 1,20 | 1,21 | 1,17 | 1,17 | -2,67% | - |
| 30.01.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 29.01.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | - |