1,199€
-0,25%
Echtzeit-Aktienkurs AKASTOR ASA
Bid:
Ask:
Aktienkurse zur AKASTOR ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,58% | - |
| 22.09.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -1,07% | - |
| 21.09.2026 | 1,25 | 1,25 | 1,21 | 1,22 | -1,78% | 60,00 |
| 18.09.2026 | 1,24 | 1,25 | 1,22 | 1,24 | -0,64% | - |
| 17.09.2026 | 1,25 | 1,25 | 1,23 | 1,25 | 0,00% | 628,00 |
| 16.09.2026 | 1,21 | 1,25 | 1,20 | 1,25 | 3,41% | 1,00 |
| 15.09.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -0,91% | 21,00 |
| 14.09.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -1,78% | 2.900,00 |
| 11.09.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,16% | - |
| 10.09.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -2,06% | 209,00 |
| 09.09.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -1,25% | 2.069,00 |
| 08.09.2026 | 1,24 | 1,29 | 1,23 | 1,28 | 3,07% | 1,00 |
| 07.09.2026 | 1,22 | 1,25 | 1,22 | 1,24 | 1,14% | 3.172,00 |
| 04.09.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,07% | 4,00 |
| 03.09.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -0,25% | - |
| 02.09.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -1,94% | - |
| 01.09.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -0,96% | - |
| 31.08.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 0,72% | - |
| 28.08.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 1,55% | - |
| 27.08.2026 | 1,21 | 1,24 | 1,21 | 1,22 | 1,24% | - |
| 26.08.2026 | 1,23 | 1,23 | 1,19 | 1,21 | -2,19% | - |
| 25.08.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -6,44% | - |
| 24.08.2026 | 1,27 | 1,33 | 1,27 | 1,32 | 3,77% | - |
| 21.08.2026 | 1,28 | 1,29 | 1,25 | 1,27 | -0,16% | 2.800,00 |
| 20.08.2026 | 1,27 | 1,29 | 1,26 | 1,27 | -0,16% | - |
| 19.08.2026 | 1,28 | 1,30 | 1,28 | 1,28 | -0,78% | - |
| 18.08.2026 | 1,31 | 1,33 | 1,28 | 1,29 | -1,98% | 2.230,00 |
| 17.08.2026 | 1,32 | 1,33 | 1,31 | 1,31 | 0,23% | - |
| 14.08.2026 | 1,26 | 1,32 | 1,26 | 1,31 | 3,81% | 1.200,00 |
| 13.08.2026 | 1,22 | 1,28 | 1,22 | 1,26 | 4,65% | - |
| 12.08.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,75% | - |
| 11.08.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 1,44% | - |
| 10.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,34% | - |
| 07.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 06.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,51% | - |
| 05.08.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,34% | - |
| 04.08.2026 | 1,19 | 1,20 | 1,17 | 1,19 | 0,34% | 600,00 |
| 03.08.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -0,51% | - |
| 31.07.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 1,80% | 1.200,00 |
| 30.07.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -0,43% | - |
| 29.07.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -0,68% | 1,00 |
| 28.07.2026 | 1,18 | 1,19 | 1,16 | 1,18 | -0,51% | - |
| 27.07.2026 | 1,28 | 1,28 | 1,18 | 1,19 | -6,25% | - |
| 24.07.2026 | 1,20 | 1,27 | 1,18 | 1,26 | 5,42% | 2.700,00 |
| 23.07.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 1,52% | 2.788,00 |
| 22.07.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 1,03% | 500,00 |
| 21.07.2026 | 1,15 | 1,17 | 1,14 | 1,17 | 2,10% | - |
| 20.07.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,62% | - |
| 17.07.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -1,13% | - |
| 16.07.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -1,54% | - |
| 15.07.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,26% | - |
| 14.07.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 1,39% | 3.000,00 |
| 13.07.2026 | 1,15 | 1,17 | 1,15 | 1,15 | -0,95% | - |
| 10.07.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,34% | 20,00 |
| 09.07.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -1,85% | - |
| 08.07.2026 | 1,14 | 1,19 | 1,14 | 1,19 | 4,31% | 5.600,00 |
| 07.07.2026 | 1,14 | 1,16 | 1,14 | 1,14 | -0,96% | - |
| 06.07.2026 | 1,18 | 1,18 | 1,14 | 1,15 | -2,21% | 1.847,00 |
| 03.07.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -0,34% | 100,00 |
| 02.07.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 0,08% | - |
| 01.07.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -2,08% | 2.488,00 |
| 30.06.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 1,35% | - |
| 29.06.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 1,71% | - |
| 26.06.2026 | 1,09 | 1,17 | 1,09 | 1,17 | 5,52% | - |
| 25.06.2026 | 1,08 | 1,12 | 1,06 | 1,11 | 3,17% | 7.800,00 |
| 24.06.2026 | 1,09 | 1,10 | 1,07 | 1,07 | -1,83% | - |
| 23.06.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,55% | - |
| 22.06.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 0,18% | - |
| 19.06.2026 | 1,09 | 1,12 | 1,09 | 1,10 | -0,18% | 4.616,00 |
| 18.06.2026 | 1,14 | 1,15 | 1,10 | 1,10 | -4,36% | 1,00 |
| 17.06.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -0,95% | - |
| 16.06.2026 | 1,16 | 1,16 | 1,14 | 1,16 | -0,34% | 3.007,00 |
| 15.06.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -2,76% | 800,00 |
| 12.06.2026 | 1,23 | 1,23 | 1,18 | 1,20 | -2,29% | - |
| 11.06.2026 | 1,22 | 1,23 | 1,20 | 1,22 | 0,66% | - |
| 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% | - |