1,059€
-7,59%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,10 | 1,12 | 1,05 | 1,06 | -7,16% | - |
| 02.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,35% | - |
| 01.04.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,17% | - |
| 31.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,35% | - |
| 28.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 1,06% | - |
| 27.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -1,90% | - |
| 26.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,40% | - |
| 25.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 24.03.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,70% | - |
| 21.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | - |
| 20.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 3,27% | 1.000,00 |
| 19.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,47% | - |
| 18.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,63% | - |
| 17.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 14.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,57% | - |
| 13.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 12.03.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,59% | - |
| 11.03.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,36% | - |
| 10.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 2,79% | - |
| 07.03.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -4,56% | - |
| 06.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 05.03.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,70% | - |
| 04.03.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -3,28% | - |
| 03.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,72% | - |
| 28.02.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,50% | - |
| 27.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -2,05% | - |
| 26.02.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | - |
| 25.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,69% | - |
| 24.02.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,87% | - |
| 21.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,34% | - |
| 20.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,53% | - |
| 19.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,51% | - |
| 18.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,37% | - |
| 17.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | - |
| 14.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,24% | - |
| 13.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,23% | - |
| 12.02.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | 1,00 |
| 11.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,06% | - |
| 10.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | - |
| 07.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,70% | - |
| 06.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,15% | - |
| 05.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,36% | - |
| 04.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,94% | - |
| 03.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -5,03% | - |
| 31.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 30.01.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | 883,00 |
| 29.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,86% | - |
| 28.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,66% | - |
| 27.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,84% | - |
| 24.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 5,75% | - |
| 23.01.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,17% | - |
| 22.01.2025 | 1,12 | 1,18 | 1,12 | 1,18 | 9,83% | 1.400,00 |
| 21.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 20.01.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,91% | - |
| 17.01.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -1,26% | 500,00 |
| 16.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,47% | - |
| 15.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,73% | - |
| 14.01.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | 237,00 |
| 13.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 10.01.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,09% | - |
| 09.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,55% | - |
| 08.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,26% | - |
| 07.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,72% | - |
| 06.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,53% | - |
| 03.01.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,37% | - |
| 02.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,29% | 410,00 |
| 30.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 27.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,50% | - |
| 23.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,52% | - |
| 20.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,38% | - |
| 19.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,24% | - |
| 18.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,65% | - |
| 17.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,37% | - |
| 16.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,36% | - |
| 13.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 12.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 11.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,26% | - |
| 10.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 09.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,97% | - |
| 06.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,71% | - |
| 05.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,26% | - |
| 04.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,36% | - |
| 03.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 02.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,74% | - |
| 29.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,37% | - |
| 28.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | - |
| 27.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,09% | 350,00 |
| 26.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,03% | - |
| 25.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,07% | - |
| 22.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,65% | - |
| 21.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 20.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,36% | - |
| 19.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,18% | - |
| 18.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,72% | - |
| 15.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,02% | - |
| 14.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | - |
| 13.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 12.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,62% | - |
| 11.11.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -4,13% | 200,00 |
| 08.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,29% | - |