1,219€
0,25%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 1,22 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 10.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,33% | - |
| 09.06.2026 | 1,25 | 1,25 | 1,20 | 1,22 | -2,87% | 4.019,00 |
| 08.06.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 0,00% | - |
| 05.06.2026 | 1,25 | 1,27 | 1,24 | 1,26 | -0,08% | 78,00 |
| 04.06.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 0,88% | - |
| 03.06.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -1,58% | - |
| 02.06.2026 | 1,30 | 1,30 | 1,26 | 1,27 | -2,16% | 2.000,00 |
| 01.06.2026 | 1,27 | 1,30 | 1,26 | 1,29 | 2,45% | - |
| 29.05.2026 | 1,29 | 1,30 | 1,26 | 1,26 | -2,17% | - |
| 28.05.2026 | 1,28 | 1,31 | 1,27 | 1,29 | 0,70% | - |
| 27.05.2026 | 1,31 | 1,31 | 1,28 | 1,28 | -1,61% | - |
| 26.05.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -2,32% | - |
| 25.05.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 2,07% | - |
| 22.05.2026 | 1,34 | 1,34 | 1,30 | 1,31 | -2,54% | 310,00 |
| 21.05.2026 | 1,32 | 1,35 | 1,30 | 1,34 | 1,21% | - |
| 20.05.2026 | 1,28 | 1,34 | 1,28 | 1,33 | 3,19% | - |
| 19.05.2026 | 1,28 | 1,29 | 1,25 | 1,28 | 0,86% | - |
| 18.05.2026 | 1,26 | 1,35 | 1,26 | 1,27 | -12,87% | 3.482,00 |
| 15.05.2026 | 1,47 | 1,48 | 1,46 | 1,46 | -2,01% | - |
| 14.05.2026 | 1,48 | 1,50 | 1,48 | 1,49 | 0,54% | - |
| 13.05.2026 | 1,45 | 1,50 | 1,45 | 1,48 | 2,77% | - |
| 12.05.2026 | 1,40 | 1,45 | 1,40 | 1,44 | 2,85% | - |
| 11.05.2026 | 1,38 | 1,42 | 1,38 | 1,40 | 1,52% | - |
| 08.05.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 1,69% | - |
| 07.05.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -2,44% | - |
| 06.05.2026 | 1,48 | 1,48 | 1,38 | 1,39 | -5,17% | - |
| 05.05.2026 | 1,42 | 1,47 | 1,42 | 1,47 | 3,67% | - |
| 04.05.2026 | 1,44 | 1,46 | 1,41 | 1,42 | -1,73% | - |
| 30.04.2026 | 1,40 | 1,44 | 1,39 | 1,44 | 2,56% | - |
| 29.04.2026 | 1,39 | 1,42 | 1,38 | 1,41 | 1,88% | - |
| 28.04.2026 | 1,38 | 1,40 | 1,38 | 1,38 | 0,15% | 2.080,00 |
| 27.04.2026 | 1,32 | 1,39 | 1,32 | 1,38 | 4,47% | 150,00 |
| 24.04.2026 | 1,33 | 1,35 | 1,32 | 1,32 | -0,83% | 194,00 |
| 23.04.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 1,14% | - |
| 22.04.2026 | 1,28 | 1,33 | 1,28 | 1,32 | 3,38% | - |
| 21.04.2026 | 1,29 | 1,30 | 1,27 | 1,27 | -1,01% | - |
| 20.04.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 2,23% | - |
| 17.04.2026 | 1,29 | 1,30 | 1,26 | 1,26 | -2,26% | - |
| 16.04.2026 | 1,31 | 1,31 | 1,28 | 1,29 | -1,46% | 1.951,00 |
| 15.04.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -1,36% | - |
| 14.04.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -2,36% | - |
| 13.04.2026 | 1,31 | 1,36 | 1,31 | 1,36 | 2,26% | - |
| 10.04.2026 | 1,33 | 1,34 | 1,32 | 1,33 | -0,75% | 1,00 |
| 09.04.2026 | 1,30 | 1,34 | 1,30 | 1,34 | 1,83% | 380,00 |
| 08.04.2026 | 1,34 | 1,34 | 1,30 | 1,31 | -3,46% | 1.937,00 |
| 07.04.2026 | 1,37 | 1,39 | 1,35 | 1,36 | -0,66% | - |
| 02.04.2026 | 1,35 | 1,37 | 1,34 | 1,37 | -0,15% | - |
| 01.04.2026 | 1,39 | 1,40 | 1,35 | 1,37 | -0,94% | 497,00 |
| 31.03.2026 | 1,37 | 1,38 | 1,35 | 1,38 | 1,10% | 3.485,00 |
| 30.03.2026 | 1,34 | 1,37 | 1,34 | 1,37 | 2,09% | - |
| 27.03.2026 | 1,38 | 1,39 | 1,34 | 1,34 | -2,97% | 1.800,00 |
| 26.03.2026 | 1,38 | 1,41 | 1,37 | 1,38 | -1,08% | 586,00 |
| 25.03.2026 | 1,38 | 1,40 | 1,37 | 1,40 | 0,36% | - |
| 24.03.2026 | 1,29 | 1,39 | 1,29 | 1,39 | 7,34% | - |
| 23.03.2026 | 1,29 | 1,32 | 1,28 | 1,30 | -1,15% | 420,00 |
| 20.03.2026 | 1,37 | 1,37 | 1,30 | 1,31 | -4,24% | - |
| 19.03.2026 | 1,31 | 1,37 | 1,31 | 1,37 | 4,51% | - |
| 18.03.2026 | 1,34 | 1,35 | 1,31 | 1,31 | -1,28% | - |
| 17.03.2026 | 1,33 | 1,35 | 1,32 | 1,33 | -0,75% | 1.758,00 |
| 16.03.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,53% | - |
| 13.03.2026 | 1,34 | 1,35 | 1,33 | 1,33 | -1,26% | 1.400,00 |
| 12.03.2026 | 1,34 | 1,35 | 1,34 | 1,35 | -0,30% | - |
| 11.03.2026 | 1,35 | 1,36 | 1,34 | 1,35 | 0,30% | - |
| 10.03.2026 | 1,34 | 1,37 | 1,30 | 1,35 | 0,37% | 100,00 |
| 09.03.2026 | 1,27 | 1,35 | 1,27 | 1,34 | 2,92% | 272,00 |
| 06.03.2026 | 1,31 | 1,34 | 1,29 | 1,30 | -0,23% | 519,00 |
| 05.03.2026 | 1,23 | 1,32 | 1,21 | 1,31 | 6,18% | - |
| 04.03.2026 | 1,20 | 1,23 | 1,19 | 1,23 | 1,40% | - |
| 03.03.2026 | 1,23 | 1,24 | 1,18 | 1,21 | -2,26% | 1.400,00 |
| 02.03.2026 | 1,22 | 1,25 | 1,21 | 1,24 | 2,73% | 1.417,00 |
| 27.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,25% | - |
| 26.02.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 0,67% | - |
| 25.02.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,50% | - |
| 24.02.2026 | 1,16 | 1,20 | 1,16 | 1,20 | 4,07% | - |
| 23.02.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -2,28% | - |
| 20.02.2026 | 1,17 | 1,22 | 1,17 | 1,18 | 1,37% | 1.894,00 |
| 19.02.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -0,51% | - |
| 18.02.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 1,82% | - |
| 17.02.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 0,26% | - |
| 16.02.2026 | 1,14 | 1,15 | 1,13 | 1,15 | -0,95% | - |
| 13.02.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -2,44% | 868,00 |
| 12.02.2026 | 1,23 | 1,23 | 1,18 | 1,19 | -2,30% | - |
| 11.02.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,16% | - |
| 10.02.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 1,50% | - |
| 09.02.2026 | 1,17 | 1,20 | 1,16 | 1,20 | 3,71% | - |
| 06.02.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 2,12% | - |
| 05.02.2026 | 1,15 | 1,17 | 1,13 | 1,13 | -1,73% | 11.292,00 |
| 04.02.2026 | 1,15 | 1,18 | 1,15 | 1,15 | 0,79% | - |
| 03.02.2026 | 1,15 | 1,16 | 1,13 | 1,15 | -0,26% | - |
| 02.02.2026 | 1,15 | 1,16 | 1,13 | 1,15 | -1,71% | 1.058,00 |
| 30.01.2026 | 1,10 | 1,18 | 1,10 | 1,17 | 5,61% | 1.000,00 |
| 29.01.2026 | 1,11 | 1,16 | 1,10 | 1,11 | -0,27% | - |
| 28.01.2026 | 1,07 | 1,11 | 1,06 | 1,11 | 4,62% | 2.900,00 |
| 27.01.2026 | 1,05 | 1,06 | 1,04 | 1,06 | 0,57% | - |
| 26.01.2026 | 1,05 | 1,07 | 1,03 | 1,05 | 0,29% | 6.000,00 |
| 23.01.2026 | 1,01 | 1,05 | 1,00 | 1,05 | 4,16% | - |
| 22.01.2026 | 1,00 | 1,02 | 1,00 | 1,01 | 0,40% | 992,00 |
| 21.01.2026 | 1,00 | 1,01 | 0,98 | 1,01 | 0,90% | 1.872,00 |
| 20.01.2026 | 0,99 | 1,00 | 0,98 | 1,00 | 0,66% | - |