13,920€
5,14%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,32 | 13,32 | 13,32 | 13,32 | 0,60% | - |
| 08.01.2026 | 13,24 | 13,24 | 13,24 | 13,24 | 2,00% | - |
| 07.01.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -0,15% | - |
| 06.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 05.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 02.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,30% | - |
| 30.12.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 1,07% | - |
| 29.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,46% | - |
| 23.12.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -2,69% | - |
| 22.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,45% | - |
| 19.12.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 1,66% | - |
| 18.12.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -1,34% | - |
| 17.12.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,75% | - |
| 16.12.2025 | 13,44 | 13,44 | 13,32 | 13,32 | -1,04% | 4,00 |
| 15.12.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,45% | - |
| 12.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,45% | - |
| 11.12.2025 | 13,02 | 13,34 | 13,02 | 13,34 | 2,77% | 175,00 |
| 10.12.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,61% | - |
| 09.12.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 1,56% | - |
| 08.12.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,31% | - |
| 05.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,31% | - |
| 04.12.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 2,06% | - |
| 03.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,47% | - |
| 02.12.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,44% | - |
| 01.12.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,32% | - |
| 28.11.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,64% | - |
| 27.11.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,64% | - |
| 26.11.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,88% | - |
| 25.11.2025 | 12,32 | 12,76 | 12,32 | 12,76 | 2,57% | 1,00 |
| 24.11.2025 | 12,28 | 12,44 | 12,28 | 12,44 | 2,13% | 300,00 |
| 21.11.2025 | 12,10 | 12,18 | 12,10 | 12,18 | -2,25% | 45,00 |
| 20.11.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 2,30% | 1,00 |
| 19.11.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -2,56% | - |
| 18.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 17.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,47% | - |
| 14.11.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -1,09% | - |
| 13.11.2025 | 12,82 | 12,90 | 12,82 | 12,90 | 1,10% | 62,00 |
| 12.11.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,16% | - |
| 11.11.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,78% | - |
| 10.11.2025 | 12,74 | 12,84 | 12,74 | 12,84 | 1,90% | 1,00 |
| 07.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 06.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,93% | - |
| 05.11.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -1,22% | - |
| 04.11.2025 | 13,04 | 13,08 | 13,04 | 13,08 | -0,46% | 50,00 |
| 03.11.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 1,86% | - |
| 31.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,83% | - |
| 30.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,50% | - |
| 29.10.2025 | 13,34 | 13,34 | 13,34 | 13,34 | 0,91% | - |
| 28.10.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,30% | - |
| 27.10.2025 | 13,12 | 13,26 | 13,12 | 13,26 | 2,95% | 2,00 |
| 24.10.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 2,55% | - |
| 23.10.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,16% | - |
| 22.10.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 3,13% | - |
| 21.10.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 0,16% | - |
| 20.10.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,33% | - |
| 17.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,98% | 66,00 |
| 16.10.2025 | 12,24 | 12,24 | 12,22 | 12,22 | 0,66% | 100,00 |
| 15.10.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -0,16% | - |
| 14.10.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,49% | - |
| 13.10.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,49% | - |
| 10.10.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -2,07% | - |
| 09.10.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 3,29% | - |
| 08.10.2025 | 12,14 | 12,14 | 12,14 | 12,14 | -2,10% | - |
| 07.10.2025 | 12,26 | 12,40 | 12,26 | 12,40 | 1,47% | 81,00 |
| 06.10.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,49% | - |
| 03.10.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -2,56% | - |
| 02.10.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 2,30% | - |
| 01.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,33% | - |
| 30.09.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,49% | - |
| 29.09.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 0,00% | - |
| 26.09.2025 | 12,16 | 12,22 | 12,16 | 12,22 | 0,00% | 19,00 |
| 25.09.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,49% | - |
| 24.09.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,97% | - |
| 23.09.2025 | 12,26 | 12,40 | 12,26 | 12,40 | 0,65% | 401,00 |
| 22.09.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -1,91% | - |
| 19.09.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -1,57% | - |
| 18.09.2025 | 12,36 | 12,76 | 12,36 | 12,76 | 4,59% | 8,00 |
| 17.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 16.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,16% | - |
| 15.09.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,33% | - |
| 12.09.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -0,33% | - |
| 11.09.2025 | 12,33 | 12,37 | 12,16 | 12,28 | -0,16% | - |
| 10.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,57% | - |
| 09.09.2025 | 12,07 | 12,23 | 11,98 | 12,23 | 1,16% | - |
| 08.09.2025 | 12,00 | 12,13 | 12,00 | 12,09 | 0,75% | - |
| 05.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 04.09.2025 | 11,86 | 12,10 | 11,86 | 12,10 | 2,02% | 56,00 |
| 03.09.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,17% | - |
| 02.09.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,34% | - |
| 01.09.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,17% | - |
| 29.08.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,33% | - |
| 28.08.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 0,84% | - |
| 27.08.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -1,65% | - |
| 26.08.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,98% | - |
| 25.08.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,66% | - |
| 22.08.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 0,33% | - |
| 21.08.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,83% | - |
| 20.08.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,83% | - |
| 19.08.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 1,68% | - |
| 18.08.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,68% | - |