Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -1,66% | 32,00 |
| 02.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,88% | - |
| 01.06.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -0,52% | - |
| 29.05.2026 | 14,86 | 15,34 | 14,86 | 15,34 | 5,79% | 150,00 |
| 28.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,76% | - |
| 27.05.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -1,99% | - |
| 26.05.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 0,27% | - |
| 25.05.2026 | 15,00 | 15,02 | 15,00 | 15,02 | 0,94% | 120,00 |
| 22.05.2026 | 14,84 | 14,88 | 14,84 | 14,88 | 1,36% | 52,00 |
| 21.05.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -0,54% | - |
| 20.05.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 1,79% | - |
| 19.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,28% | - |
| 18.05.2026 | 14,18 | 14,46 | 14,18 | 14,46 | 0,00% | 1,00 |
| 15.05.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -0,82% | - |
| 14.05.2026 | 14,58 | 14,58 | 14,58 | 14,58 | 1,82% | - |
| 13.05.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -1,24% | - |
| 12.05.2026 | 14,46 | 14,50 | 14,46 | 14,50 | -1,09% | 213,00 |
| 11.05.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,96% | - |
| 08.05.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -2,02% | - |
| 07.05.2026 | 14,74 | 14,82 | 14,74 | 14,82 | 0,41% | 500,00 |
| 06.05.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -2,25% | - |
| 05.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,79% | - |
| 04.05.2026 | 14,40 | 15,22 | 14,40 | 15,22 | 9,18% | 456,00 |
| 30.04.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -1,55% | - |
| 29.04.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 0,14% | - |
| 28.04.2026 | 13,20 | 14,14 | 13,20 | 14,14 | 8,44% | 2.174,00 |
| 27.04.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 0,00% | - |
| 24.04.2026 | 13,04 | 13,04 | 13,04 | 13,04 | -1,95% | - |
| 23.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,30% | - |
| 22.04.2026 | 13,34 | 13,34 | 13,34 | 13,34 | -0,15% | - |
| 21.04.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 2,30% | - |
| 20.04.2026 | 13,06 | 13,06 | 13,06 | 13,06 | 0,62% | - |
| 17.04.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 0,46% | - |
| 16.04.2026 | 12,92 | 12,92 | 12,92 | 12,92 | -0,62% | - |
| 15.04.2026 | 12,76 | 13,00 | 12,76 | 13,00 | 2,85% | 50,00 |
| 14.04.2026 | 12,64 | 12,64 | 12,64 | 12,64 | 1,94% | - |
| 13.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,90% | - |
| 10.04.2026 | 12,64 | 12,64 | 12,64 | 12,64 | -0,32% | - |
| 09.04.2026 | 12,72 | 12,72 | 12,68 | 12,68 | -2,76% | 1,00 |
| 08.04.2026 | 13,04 | 13,04 | 13,04 | 13,04 | 5,33% | - |
| 07.04.2026 | 12,38 | 12,38 | 12,38 | 12,38 | 1,98% | - |
| 02.04.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -4,71% | - |
| 01.04.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 3,41% | - |
| 31.03.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 2,16% | - |
| 30.03.2026 | 12,06 | 12,06 | 12,06 | 12,06 | -1,63% | - |