12,910€
-2,20%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 12,90 | 13,01 | 12,82 | 12,92 | -2,12% | - |
| 02.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,05% | - |
| 01.07.2025 | 13,34 | 13,34 | 13,34 | 13,34 | -0,15% | - |
| 30.06.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 2,14% | - |
| 27.06.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,77% | - |
| 26.06.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,31% | - |
| 25.06.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -0,77% | - |
| 24.06.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -0,15% | - |
| 23.06.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,61% | - |
| 20.06.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,61% | - |
| 19.06.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -0,15% | - |
| 18.06.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,62% | - |
| 17.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,91% | - |
| 16.06.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 0,92% | - |
| 13.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,15% | - |
| 12.06.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 1,72% | - |
| 11.06.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,09% | - |
| 10.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,16% | - |
| 09.06.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -0,77% | - |
| 06.06.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 0,15% | - |
| 05.06.2025 | 12,94 | 12,96 | 12,94 | 12,96 | 2,53% | 120,00 |
| 04.06.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,32% | - |
| 03.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,12% | - |
| 02.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -2,04% | - |
| 30.05.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,47% | - |
| 29.05.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,00% | - |
| 28.05.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,47% | - |
| 27.05.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -0,77% | - |
| 26.05.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 0,94% | - |
| 23.05.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -0,62% | - |
| 22.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 21.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,84% | - |
| 20.05.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 1,09% | - |
| 19.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,62% | - |
| 16.05.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,42% | - |
| 15.05.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -0,32% | - |
| 14.05.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,00% | - |
| 13.05.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,00% | - |
| 12.05.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,79% | - |
| 09.05.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 1,45% | - |
| 08.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,27% | - |
| 07.05.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 1,45% | - |
| 06.05.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,00% | - |
| 05.05.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 2,31% | - |
| 02.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,17% | - |
| 30.04.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 1,17% | - |
| 29.04.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 1,36% | - |
| 28.04.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 3,33% | - |
| 25.04.2025 | 11,26 | 11,40 | 11,26 | 11,40 | 1,97% | 300,00 |
| 24.04.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,76% | - |
| 23.04.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 2,15% | - |
| 22.04.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -0,36% | - |
| 17.04.2025 | 11,18 | 11,18 | 11,18 | 11,18 | 1,64% | - |
| 16.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 15.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 14.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,56% | - |
| 11.04.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -2,56% | - |
| 10.04.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 4,80% | - |
| 09.04.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -0,95% | - |
| 08.04.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 3,14% | - |
| 07.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -7,61% | - |
| 04.04.2025 | 11,20 | 11,20 | 11,04 | 11,04 | -0,90% | 100,00 |
| 03.04.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -3,63% | - |
| 02.04.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 1,40% | - |
| 01.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 31.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,18% | - |
| 28.03.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,00% | - |
| 27.03.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,21% | - |
| 26.03.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,00% | - |
| 25.03.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,17% | - |
| 24.03.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,41% | - |
| 21.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,22% | - |
| 20.03.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,52% | - |
| 19.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,70% | - |
| 18.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,35% | - |
| 17.03.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,07% | - |
| 14.03.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 0,36% | - |
| 13.03.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -0,89% | - |
| 12.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,88% | - |
| 11.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,35% | - |
| 10.03.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -0,18% | - |
| 07.03.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,18% | - |
| 06.03.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,98% | - |
| 05.03.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -2,28% | - |
| 04.03.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,43% | - |
| 03.03.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,53% | - |
| 28.02.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -1,74% | - |
| 27.02.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,35% | - |
| 26.02.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -1,37% | - |
| 25.02.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 1,04% | - |
| 24.02.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,87% | - |
| 21.02.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,52% | - |
| 20.02.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,70% | - |
| 19.02.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,17% | - |
| 18.02.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 2,50% | - |
| 17.02.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -0,36% | - |
| 14.02.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,71% | - |
| 13.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 12.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 11.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,75% | - |