15,180€
-0,13%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 15,07 | 15,16 | 15,00 | 15,14 | -0,39% | - |
| 20.10.2026 | 15,06 | 15,20 | 15,06 | 15,20 | -0,78% | 300,00 |
| 19.10.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,39% | - |
| 16.10.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -1,55% | - |
| 15.10.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,84% | - |
| 14.10.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 0,13% | - |
| 13.10.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,39% | - |
| 12.10.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -1,29% | - |
| 09.10.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 1,71% | - |
| 08.10.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,53% | - |
| 07.10.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -1,43% | - |
| 06.10.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 0,79% | - |
| 05.10.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -0,13% | - |
| 02.10.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 1,33% | - |
| 01.10.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -0,40% | - |
| 30.09.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 29.09.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,69% | - |
| 28.09.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,54% | - |
| 25.09.2026 | 15,60 | 15,68 | 15,60 | 15,60 | 0,00% | 830,00 |
| 24.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,02% | - |
| 23.09.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -0,76% | - |
| 22.09.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 1,79% | - |
| 21.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,39% | - |
| 18.09.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 1,02% | - |
| 17.09.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -0,38% | - |
| 16.09.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 0,51% | - |
| 15.09.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 2,09% | - |
| 14.09.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 1,06% | - |
| 11.09.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -1,04% | - |
| 10.09.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,13% | - |
| 09.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,54% | - |
| 08.09.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -1,15% | - |
| 07.09.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -0,38% | - |
| 04.09.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 0,77% | - |
| 03.09.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -1,76% | - |
| 02.09.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -2,45% | - |
| 01.09.2026 | 16,34 | 16,34 | 16,34 | 16,34 | 0,12% | - |
| 31.08.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 0,62% | - |
| 28.08.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 1,50% | - |
| 27.08.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -1,24% | - |
| 26.08.2026 | 16,18 | 16,18 | 16,18 | 16,18 | 0,75% | - |
| 25.08.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,25% | - |
| 24.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,39% | - |
| 21.08.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -0,13% | - |
| 20.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,38% | - |
| 19.08.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 0,38% | - |
| 18.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,57% | - |
| 17.08.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 1,75% | - |
| 14.08.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 2,04% | - |
| 13.08.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -0,25% | - |
| 12.08.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -0,63% | - |
| 11.08.2026 | 15,76 | 15,86 | 15,76 | 15,86 | 0,51% | 10,00 |
| 10.08.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 1,94% | - |
| 07.08.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 0,13% | - |
| 06.08.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -0,26% | - |
| 05.08.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 04.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,38% | - |
| 03.08.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -0,38% | - |
| 31.07.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -0,38% | - |
| 30.07.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 3,00% | - |
| 29.07.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,79% | - |
| 28.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,80% | - |
| 27.07.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 1,48% | - |
| 24.07.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -0,93% | - |
| 23.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,81% | - |
| 22.07.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 2,06% | - |
| 21.07.2026 | 14,58 | 14,58 | 14,58 | 14,58 | 1,39% | - |
| 20.07.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 1,84% | - |
| 17.07.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -4,85% | - |
| 16.07.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 0,68% | - |
| 15.07.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 1,38% | - |
| 14.07.2026 | 14,44 | 14,54 | 14,44 | 14,54 | 2,11% | 40,00 |
| 13.07.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -1,39% | - |
| 10.07.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -1,90% | - |
| 09.07.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -1,60% | - |
| 08.07.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -1,71% | - |
| 07.07.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -0,13% | - |
| 06.07.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -1,30% | - |
| 03.07.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 0,13% | - |
| 02.07.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 1,18% | - |
| 01.07.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -1,42% | - |
| 30.06.2026 | 15,46 | 15,46 | 15,46 | 15,46 | 3,76% | - |
| 29.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,06% | - |
| 26.06.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -1,31% | - |
| 25.06.2026 | 15,14 | 15,26 | 15,14 | 15,26 | 1,06% | 1,00 |
| 24.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,79% | - |
| 23.06.2026 | 15,22 | 15,22 | 15,22 | 15,22 | 0,66% | - |
| 22.06.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 1,61% | - |
| 19.06.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -0,80% | - |
| 18.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,63% | - |
| 17.06.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 0,00% | - |
| 16.06.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -2,64% | - |
| 15.06.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 1,47% | - |
| 12.06.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -0,27% | - |
| 11.06.2026 | 14,98 | 14,98 | 14,98 | 14,98 | -0,27% | - |
| 10.06.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -0,40% | - |
| 09.06.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 0,53% | - |
| 08.06.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,70% | - |
| 05.06.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 0,39% | - |
| 04.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,55% | - |