12,140€
6,12%
Echtzeit-Aktienkurs ATEA ASA NK 1
Bid:
Ask:
Aktienkurse zur ATEA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 2,45% | - |
| 03.12.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,21% | - |
| 02.12.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,69% | - |
| 29.11.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 1,57% | - |
| 28.11.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,53% | - |
| 27.11.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -2,23% | - |
| 26.11.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,92% | - |
| 25.11.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 2,87% | - |
| 22.11.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 0,91% | - |
| 21.11.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -1,78% | - |
| 20.11.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -2,09% | - |
| 19.11.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,69% | - |
| 18.11.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,87% | - |
| 15.11.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,17% | - |
| 14.11.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,21% | - |
| 13.11.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,87% | - |
| 12.11.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,86% | - |
| 11.11.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,69% | - |
| 08.11.2024 | 11,52 | 11,66 | 11,52 | 11,66 | 1,39% | 40,00 |
| 07.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,17% | - |
| 06.11.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -0,86% | - |
| 05.11.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,57% | - |
| 04.11.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -2,89% | - |
| 01.11.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -2,48% | - |
| 31.10.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,17% | - |
| 30.10.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 0,17% | - |
| 29.10.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 2,21% | - |
| 28.10.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,51% | - |
| 25.10.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -5,33% | - |
| 24.10.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 4,03% | - |
| 23.10.2024 | 11,58 | 11,90 | 11,58 | 11,90 | 3,84% | 300,00 |
| 22.10.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -2,39% | - |
| 21.10.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 0,69% | - |
| 18.10.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -1,02% | - |
| 17.10.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,03% | - |
| 16.10.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,52% | - |
| 15.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,53% | - |
| 14.10.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,38% | - |
| 11.10.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 1,04% | - |
| 10.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 3,42% | - |
| 09.10.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 0,72% | - |
| 08.10.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -1,78% | - |
| 07.10.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -1,23% | - |
| 04.10.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,35% | - |
| 03.10.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 0,00% | - |
| 02.10.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,39% | - |
| 01.10.2024 | 11,54 | 11,54 | 11,50 | 11,50 | -1,03% | 1,00 |
| 30.09.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -4,28% | - |
| 27.09.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 0,83% | - |
| 26.09.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,99% | - |
| 25.09.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -2,09% | - |
| 24.09.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,64% | - |
| 23.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,63% | 500,00 |
| 20.09.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 1,16% | - |
| 19.09.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 1,35% | - |
| 18.09.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -0,34% | - |
| 17.09.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -1,32% | - |
| 16.09.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -0,49% | - |
| 13.09.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 0,83% | - |
| 12.09.2024 | 12,14 | 12,14 | 12,04 | 12,04 | -0,66% | 100,00 |
| 11.09.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 0,33% | - |
| 10.09.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -0,82% | - |
| 09.09.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -0,16% | - |
| 06.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,16% | - |
| 05.09.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 1,33% | - |
| 04.09.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -0,50% | - |
| 03.09.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,98% | - |
| 02.09.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,82% | - |
| 30.08.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 1,00% | - |
| 29.08.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,67% | - |
| 28.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -1,97% | - |
| 27.08.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 2,70% | - |
| 26.08.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,50% | - |
| 23.08.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -1,49% | - |
| 22.08.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,17% | - |
| 21.08.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -0,82% | - |
| 20.08.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 1,84% | - |
| 19.08.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,66% | - |
| 16.08.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,99% | - |
| 15.08.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 1,16% | - |
| 14.08.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 1,01% | - |
| 13.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,19% | - |
| 12.08.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -0,51% | - |
| 09.08.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -1,66% | - |
| 08.08.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 1,86% | - |
| 07.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,20% | - |
| 06.08.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,34% | - |
| 05.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -5,03% | - |
| 02.08.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,00% | - |
| 01.08.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,96% | - |
| 31.07.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 3,84% | - |
| 30.07.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 1,35% | - |
| 29.07.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 0,85% | - |
| 26.07.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 0,51% | - |
| 25.07.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -1,02% | - |
| 24.07.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,17% | - |
| 23.07.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 0,68% | - |
| 22.07.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,17% | - |
| 19.07.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,69% | - |
| 18.07.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,22% | - |