1,109€
1,93%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 5,38% | - |
| 06.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,37% | - |
| 05.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,19% | - |
| 04.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,00% | - |
| 01.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,30% | - |
| 31.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -5,43% | - |
| 30.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,88% | - |
| 29.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,12% | - |
| 28.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 4,81% | - |
| 25.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,46% | - |
| 24.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,56% | - |
| 23.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,76% | - |
| 22.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,76% | - |
| 21.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,88% | - |
| 18.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,38% | - |
| 17.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | - |
| 16.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -3,64% | - |
| 15.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 14.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,18% | - |
| 11.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 10.10.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,36% | 501,00 |
| 09.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,07% | - |
| 08.10.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -0,36% | 100,00 |
| 07.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 04.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 03.10.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | 170,00 |
| 02.10.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 1,08% | 111,00 |
| 01.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 30.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,73% | - |
| 27.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -5,33% | - |
| 26.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,51% | - |
| 25.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,85% | 14,00 |
| 24.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,05% | - |
| 23.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,68% | - |
| 20.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,03% | - |
| 19.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 18.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,53% | - |
| 17.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,17% | - |
| 16.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,93% | - |
| 13.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 12.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,57% | - |
| 11.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 10.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,17% | - |
| 06.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,69% | - |
| 05.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,68% | 50,00 |
| 04.09.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -3,46% | 100,00 |
| 03.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,33% | - |
| 02.09.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -3,97% | 1.000,00 |
| 30.08.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 3,62% | 111,00 |
| 29.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,78% | - |
| 28.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,12% | - |
| 27.08.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,95% | - |
| 26.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 23.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,27% | - |
| 22.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | 1.342,00 |
| 21.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,71% | - |
| 20.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 19.08.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -0,31% | 10,00 |
| 16.08.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 0,62% | 100,00 |
| 15.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,31% | - |
| 14.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | - |
| 13.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 12.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,10% | - |
| 09.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,63% | - |
| 08.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,63% | - |
| 07.08.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 2,58% | 2.000,00 |
| 06.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,81% | - |
| 05.08.2024 | 1,28 | 1,28 | 1,22 | 1,22 | -12,77% | 2.200,00 |
| 02.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | - |
| 01.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 31.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,14% | - |
| 30.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,97% | - |
| 29.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 1,81% | - |
| 26.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,45% | - |
| 25.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 24.07.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,88% | - |
| 23.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | - |
| 22.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,58% | - |
| 19.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 3,27% | - |
| 18.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,90% | - |
| 17.07.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,06% | - |
| 16.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 15.07.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,90% | - |
| 12.07.2024 | 1,40 | 1,40 | 1,33 | 1,33 | -5,00% | 237,00 |
| 11.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,30% | - |
| 10.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,86% | - |
| 09.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 08.07.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 1,31% | - |
| 05.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,85% | - |
| 04.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,43% | - |
| 03.07.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,33% | - |
| 02.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 01.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,43% | - |