1,170€
-2,17%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 1,18 | 1,20 | 1,16 | 1,17 | -2,51% | - |
| 01.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,18% | - |
| 30.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 29.06.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 8,81% | 4.000,00 |
| 26.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 2,64% | - |
| 25.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,21% | - |
| 24.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | - |
| 23.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,73% | - |
| 22.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,37% | - |
| 19.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -4,06% | - |
| 18.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,22% | - |
| 17.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,17% | - |
| 16.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -3,04% | - |
| 15.06.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -2,47% | 2.500,00 |
| 12.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,36% | - |
| 11.06.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -2,14% | 7.400,00 |
| 10.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,25% | - |
| 09.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 08.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,32% | - |
| 05.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,48% | - |
| 04.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,12% | - |
| 03.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,18% | - |
| 02.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,58% | - |
| 01.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,62% | - |
| 29.05.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 2,05% | 2.500,00 |
| 28.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,85% | - |
| 27.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,82% | - |
| 26.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 25.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,51% | - |
| 22.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 21.05.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 5,19% | 80,00 |
| 20.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 19.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 18.05.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -12,64% | 10.506,00 |
| 15.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,95% | - |
| 14.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 13.05.2026 | 1,44 | 1,50 | 1,44 | 1,50 | 7,45% | 100,00 |
| 12.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,31% | - |
| 11.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,32% | - |
| 08.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,16% | - |
| 07.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -6,27% | 10,00 |
| 06.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,53% | - |
| 05.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,56% | - |
| 04.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,11% | - |
| 30.04.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 5,10% | 400,00 |
| 29.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,29% | - |
| 28.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 27.04.2026 | 1,32 | 1,36 | 1,32 | 1,36 | 2,11% | 2.500,00 |
| 24.04.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 1,68% | - |
| 23.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,19% | - |
| 22.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,31% | - |
| 21.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,88% | 100,00 |
| 20.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,19% | - |
| 17.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -1,85% | 1,00 |
| 16.04.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -1,37% | 820,00 |
| 15.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -3,09% | - |
| 14.04.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 4,45% | 50,00 |
| 13.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -1,36% | - |
| 10.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 1,69% | - |
| 09.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -3,71% | - |
| 08.04.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -2,03% | - |
| 07.04.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 2,53% | 5.000,00 |
| 02.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,47% | - |
| 01.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 1,33% | - |
| 31.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,34% | - |
| 30.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,33% | - |
| 27.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -0,15% | - |
| 26.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,29% | - |
| 25.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 6,86% | - |
| 24.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,93% | - |
| 23.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -4,15% | - |
| 20.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,53% | - |
| 19.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,25% | - |
| 18.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,60% | - |
| 17.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,30% | - |
| 16.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | - |
| 13.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,30% | - |
| 12.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,60% | - |
| 11.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 1,20% | - |
| 10.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 4,57% | - |
| 09.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,50% | - |
| 06.03.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 7,87% | 100,00 |
| 05.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,18% | - |
| 04.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,77% | - |
| 03.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,32% | - |
| 02.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,34% | - |
| 27.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,67% | - |
| 26.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,50% | - |
| 25.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 3,29% | - |
| 24.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,37% | - |
| 23.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,03% | - |
| 20.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 19.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,57% | - |
| 18.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 17.02.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,56% | - |
| 16.02.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,04% | - |
| 13.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,65% | - |
| 12.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,66% | - |
| 11.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,01% | - |
| 10.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 3,11% | - |