1,030€
0,19%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.01.2025 | 1,19 | 1,21 | 1,18 | 1,21 | 1,51% | - |
| 27.01.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -3,33% | - |
| 24.01.2025 | 1,26 | 1,26 | 1,21 | 1,23 | -1,83% | 1.617,00 |
| 23.01.2025 | 1,19 | 1,26 | 1,19 | 1,26 | 5,55% | - |
| 22.01.2025 | 1,13 | 1,26 | 1,13 | 1,19 | 4,76% | - |
| 21.01.2025 | 1,09 | 1,14 | 1,09 | 1,14 | 4,03% | 110,00 |
| 20.01.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,09% | - |
| 17.01.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -1,98% | - |
| 16.01.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 0,09% | - |
| 15.01.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 1,00% | 9,00 |
| 14.01.2025 | 1,10 | 1,11 | 1,09 | 1,10 | 0,64% | - |
| 13.01.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -1,53% | - |
| 10.01.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,63% | - |
| 09.01.2025 | 1,10 | 1,10 | 1,09 | 1,10 | -0,18% | 155,00 |
| 08.01.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 0,09% | 155,00 |
| 07.01.2025 | 1,12 | 1,13 | 1,10 | 1,10 | -1,25% | - |
| 06.01.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -0,71% | 236,00 |
| 03.01.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,62% | - |
| 02.01.2025 | 1,10 | 1,14 | 1,10 | 1,13 | 3,66% | 2.100,00 |
| 30.12.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,09% | 40,00 |
| 27.12.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -1,27% | - |
| 23.12.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 3,27% | 155,00 |
| 20.12.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 0,28% | - |
| 19.12.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 1,23% | - |
| 18.12.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -1,95% | - |
| 17.12.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -2,09% | 1,00 |
| 16.12.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,72% | 9,00 |
| 13.12.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,36% | - |
| 12.12.2024 | 1,11 | 1,12 | 1,10 | 1,10 | -0,72% | 2.449,00 |
| 11.12.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 0,91% | - |
| 10.12.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -2,13% | 300,00 |
| 09.12.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 1,90% | 300,00 |
| 06.12.2024 | 1,12 | 1,13 | 1,09 | 1,10 | -1,60% | - |
| 05.12.2024 | 1,13 | 1,14 | 1,11 | 1,12 | -0,88% | - |
| 04.12.2024 | 1,12 | 1,15 | 1,11 | 1,13 | 0,89% | - |
| 03.12.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 3,41% | - |
| 02.12.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -0,28% | - |
| 29.11.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,27% | - |
| 28.11.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -0,37% | - |
| 27.11.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 0,18% | - |
| 26.11.2024 | 1,10 | 1,12 | 1,08 | 1,09 | -1,18% | - |
| 25.11.2024 | 1,15 | 1,15 | 1,10 | 1,11 | -3,57% | - |
| 22.11.2024 | 1,12 | 1,15 | 1,10 | 1,15 | 2,59% | - |
| 21.11.2024 | 1,10 | 1,12 | 1,09 | 1,12 | 1,64% | - |
| 20.11.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -0,63% | - |
| 19.11.2024 | 1,12 | 1,12 | 1,09 | 1,11 | -0,54% | - |
| 18.11.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,72% | - |
| 15.11.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -1,07% | 11,00 |
| 14.11.2024 | 1,10 | 1,12 | 1,09 | 1,12 | 1,18% | - |
| 13.11.2024 | 1,09 | 1,11 | 1,08 | 1,10 | 0,82% | - |
| 12.11.2024 | 1,10 | 1,13 | 1,09 | 1,10 | -1,35% | - |
| 11.11.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -1,07% | - |
| 08.11.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -4,51% | - |
| 07.11.2024 | 1,15 | 1,18 | 1,14 | 1,18 | 2,62% | - |
| 06.11.2024 | 1,08 | 1,15 | 1,08 | 1,15 | 6,61% | 1.741,00 |
| 05.11.2024 | 1,09 | 1,10 | 1,07 | 1,07 | -0,74% | - |
| 04.11.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -1,64% | - |
| 01.11.2024 | 1,08 | 1,11 | 1,05 | 1,10 | 2,14% | - |
| 31.10.2024 | 1,09 | 1,10 | 1,06 | 1,08 | -1,28% | - |
| 30.10.2024 | 1,15 | 1,16 | 1,07 | 1,09 | -5,46% | - |
| 29.10.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 3,50% | - |
| 28.10.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -1,59% | - |
| 25.10.2024 | 1,09 | 1,16 | 1,09 | 1,13 | 3,94% | - |
| 24.10.2024 | 1,06 | 1,11 | 1,06 | 1,09 | 3,12% | - |
| 23.10.2024 | 1,07 | 1,09 | 1,05 | 1,06 | -1,03% | - |
| 22.10.2024 | 1,06 | 1,07 | 1,04 | 1,07 | 0,95% | - |
| 21.10.2024 | 1,05 | 1,07 | 1,04 | 1,06 | 0,28% | - |
| 18.10.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -1,22% | - |
| 17.10.2024 | 1,07 | 1,07 | 1,06 | 1,07 | 0,09% | - |
| 16.10.2024 | 1,06 | 1,09 | 1,06 | 1,07 | 0,57% | 3.234,00 |
| 15.10.2024 | 1,10 | 1,10 | 1,06 | 1,06 | -3,89% | 10,00 |