1,105€
-1,07%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -1,52% | - |
| 11.10.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,63% | 1.000,00 |
| 10.10.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -0,54% | - |
| 09.10.2024 | 1,11 | 1,12 | 1,09 | 1,12 | 0,72% | - |
| 08.10.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -0,80% | - |
| 07.10.2024 | 1,12 | 1,14 | 1,12 | 1,12 | -0,62% | 302,00 |
| 04.10.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,27% | - |
| 03.10.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -0,35% | - |
| 02.10.2024 | 1,12 | 1,15 | 1,12 | 1,13 | 0,89% | 100,00 |
| 01.10.2024 | 1,12 | 1,12 | 1,10 | 1,12 | 0,36% | - |
| 30.09.2024 | 1,12 | 1,13 | 1,10 | 1,12 | 0,00% | 315,00 |
| 27.09.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 0,18% | - |
| 26.09.2024 | 1,17 | 1,18 | 1,10 | 1,11 | -3,97% | - |
| 25.09.2024 | 1,18 | 1,19 | 1,16 | 1,16 | -2,03% | - |
| 24.09.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,50% | - |
| 23.09.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 1,36% | - |
| 20.09.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -0,93% | - |
| 19.09.2024 | 1,18 | 1,20 | 1,17 | 1,18 | 1,46% | 178,00 |
| 18.09.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 0,09% | - |
| 17.09.2024 | 1,18 | 1,19 | 1,16 | 1,17 | -1,44% | 1,00 |
| 16.09.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,33% | 9,00 |
| 13.09.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 2,65% | - |
| 12.09.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 0,43% | - |
| 11.09.2024 | 1,15 | 1,18 | 1,14 | 1,16 | 1,04% | - |
| 10.09.2024 | 1,16 | 1,20 | 1,14 | 1,15 | -1,03% | - |
| 09.09.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 1,22% | - |
| 06.09.2024 | 1,16 | 1,18 | 1,15 | 1,15 | -1,37% | - |
| 05.09.2024 | 1,18 | 1,18 | 1,14 | 1,17 | -0,85% | - |
| 04.09.2024 | 1,16 | 1,20 | 1,16 | 1,18 | 0,51% | - |
| 03.09.2024 | 1,22 | 1,23 | 1,17 | 1,17 | -4,26% | - |
| 02.09.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,49% | - |
| 30.08.2024 | 1,24 | 1,26 | 1,22 | 1,23 | -0,65% | - |
| 29.08.2024 | 1,22 | 1,25 | 1,20 | 1,24 | 0,82% | - |
| 28.08.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -1,69% | - |
| 27.08.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -1,03% | - |
| 26.08.2024 | 1,27 | 1,30 | 1,24 | 1,26 | -0,79% | - |
| 23.08.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 2,42% | - |
| 22.08.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -2,36% | - |
| 21.08.2024 | 1,27 | 1,28 | 1,25 | 1,27 | 0,08% | - |
| 20.08.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -2,01% | - |
| 19.08.2024 | 1,29 | 1,31 | 1,28 | 1,29 | 0,39% | 200,00 |
| 16.08.2024 | 1,33 | 1,33 | 1,29 | 1,29 | -2,50% | - |
| 15.08.2024 | 1,30 | 1,32 | 1,27 | 1,32 | 1,69% | 8,00 |
| 14.08.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,15% | - |
| 13.08.2024 | 1,31 | 1,31 | 1,28 | 1,30 | -0,31% | - |
| 12.08.2024 | 1,30 | 1,31 | 1,28 | 1,30 | 0,77% | - |
| 09.08.2024 | 1,28 | 1,30 | 1,27 | 1,29 | 0,39% | - |
| 08.08.2024 | 1,26 | 1,29 | 1,24 | 1,29 | 2,39% | 2.350,00 |
| 07.08.2024 | 1,27 | 1,28 | 1,25 | 1,26 | -0,16% | - |
| 06.08.2024 | 1,25 | 1,29 | 1,23 | 1,26 | 1,94% | 1.100,00 |
| 05.08.2024 | 1,29 | 1,30 | 1,21 | 1,24 | -7,35% | - |
| 02.08.2024 | 1,40 | 1,40 | 1,32 | 1,33 | -5,12% | - |
| 01.08.2024 | 1,41 | 1,43 | 1,40 | 1,41 | 0,21% | - |
| 31.07.2024 | 1,39 | 1,41 | 1,39 | 1,40 | 0,72% | 6.600,00 |
| 30.07.2024 | 1,40 | 1,40 | 1,37 | 1,39 | -0,57% | - |
| 29.07.2024 | 1,36 | 1,40 | 1,34 | 1,40 | 3,24% | - |
| 26.07.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 1,65% | - |
| 25.07.2024 | 1,34 | 1,34 | 1,30 | 1,33 | -0,67% | 2.500,00 |
| 24.07.2024 | 1,35 | 1,37 | 1,34 | 1,34 | -0,96% | - |
| 23.07.2024 | 1,40 | 1,40 | 1,35 | 1,36 | -2,93% | - |
| 22.07.2024 | 1,40 | 1,41 | 1,38 | 1,40 | -0,21% | - |
| 19.07.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 1,01% | - |
| 18.07.2024 | 1,35 | 1,40 | 1,34 | 1,39 | 3,05% | - |
| 17.07.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 0,52% | 390,00 |
| 16.07.2024 | 1,32 | 1,34 | 1,31 | 1,34 | 1,13% | 1,00 |
| 15.07.2024 | 1,33 | 1,35 | 1,31 | 1,32 | -0,60% | 8,00 |
| 12.07.2024 | 1,40 | 1,41 | 1,32 | 1,33 | -5,00% | - |
| 11.07.2024 | 1,41 | 1,46 | 1,40 | 1,40 | -0,28% | 2.200,00 |
| 10.07.2024 | 1,39 | 1,41 | 1,36 | 1,41 | 0,93% | - |
| 09.07.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -0,57% | - |
| 08.07.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -0,85% | - |
| 05.07.2024 | 1,39 | 1,42 | 1,38 | 1,41 | 1,88% | 1.113,00 |
| 04.07.2024 | 1,41 | 1,41 | 1,38 | 1,39 | -1,56% | - |
| 03.07.2024 | 1,42 | 1,42 | 1,39 | 1,41 | -0,42% | - |
| 02.07.2024 | 1,39 | 1,42 | 1,38 | 1,41 | 1,80% | - |
| 01.07.2024 | 1,41 | 1,41 | 1,38 | 1,39 | -0,07% | - |