1,203€
0,08%
Echtzeit-Aktienkurs AKASTOR ASA
Bid:
Ask:
Aktienkurse zur AKASTOR ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 22.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,59% | - |
| 21.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,16% | - |
| 18.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 17.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,83% | - |
| 16.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,50% | - |
| 15.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,47% | - |
| 14.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 11.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,28% | - |
| 10.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,63% | - |
| 09.09.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 2,27% | 499,00 |
| 08.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,48% | - |
| 07.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,00% | - |
| 04.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,17% | - |
| 03.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,59% | - |
| 02.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,59% | - |
| 01.09.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,29% | - |
| 31.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,97% | - |
| 28.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,50% | - |
| 27.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 26.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -1,46% | - |
| 25.08.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -7,21% | 1.290,00 |
| 24.08.2026 | 1,26 | 1,33 | 1,26 | 1,33 | 5,55% | 6.500,00 |
| 21.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | - |
| 20.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | - |
| 19.08.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 0,61% | 500,00 |
| 18.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,15% | - |
| 17.08.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,98% | - |
| 14.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 3,80% | - |
| 13.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,34% | - |
| 12.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,05% | - |
| 11.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | - |
| 10.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,17% | - |
| 07.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,34% | - |
| 06.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,34% | - |
| 05.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 04.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,01% | - |
| 03.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 2,42% | - |
| 31.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | - |
| 30.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
| 29.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,36% | - |
| 28.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -7,96% | - |
| 27.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 8,09% | 400,00 |
| 24.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 23.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,21% | - |
| 22.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 2,11% | - |
| 21.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | - |
| 20.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | - |
| 17.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -2,58% | - |
| 16.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,34% | - |
| 15.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,05% | - |
| 14.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 13.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,69% | - |
| 10.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,03% | - |
| 09.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 4,24% | 2.000,00 |
| 08.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,70% | - |
| 07.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 06.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,68% | 130,00 |
| 03.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,68% | - |
| 02.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,17% | - |
| 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 |