13,250€
1,92%
Echtzeit-Aktienkurs ATEA ASA NK 1
Bid:
Ask:
Aktienkurse zur ATEA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,02 | 13,39 | 13,02 | 13,30 | 2,31% | - |
| 16.04.2026 | 12,93 | 13,11 | 12,91 | 13,00 | 0,62% | - |
| 15.04.2026 | 12,85 | 12,96 | 12,80 | 12,92 | 0,39% | - |
| 14.04.2026 | 12,72 | 12,93 | 12,66 | 12,87 | 1,18% | - |
| 13.04.2026 | 12,51 | 12,77 | 12,46 | 12,72 | 1,11% | - |
| 10.04.2026 | 12,68 | 12,81 | 12,53 | 12,58 | -0,79% | - |
| 09.04.2026 | 12,88 | 12,88 | 12,57 | 12,68 | -0,78% | - |
| 08.04.2026 | 12,90 | 13,11 | 12,68 | 12,78 | 2,16% | - |
| 07.04.2026 | 12,43 | 12,78 | 12,41 | 12,51 | 0,56% | - |
| 02.04.2026 | 12,36 | 12,46 | 12,16 | 12,44 | 0,00% | - |
| 01.04.2026 | 12,73 | 12,91 | 12,29 | 12,44 | -1,82% | - |
| 31.03.2026 | 12,32 | 12,71 | 12,30 | 12,67 | 3,34% | - |
| 30.03.2026 | 12,07 | 12,37 | 12,05 | 12,26 | 1,57% | - |
| 27.03.2026 | 12,35 | 12,37 | 12,05 | 12,07 | -2,19% | - |
| 26.03.2026 | 12,16 | 12,45 | 12,08 | 12,34 | 1,06% | - |
| 25.03.2026 | 12,31 | 12,33 | 12,12 | 12,21 | -0,65% | - |
| 24.03.2026 | 11,96 | 12,30 | 11,94 | 12,29 | 2,16% | - |
| 23.03.2026 | 12,27 | 12,34 | 11,99 | 12,03 | -2,27% | - |
| 20.03.2026 | 12,95 | 13,00 | 12,24 | 12,31 | -5,02% | - |
| 19.03.2026 | 12,63 | 12,99 | 12,61 | 12,96 | 2,45% | - |
| 18.03.2026 | 12,81 | 12,92 | 12,65 | 12,65 | -0,63% | - |
| 17.03.2026 | 12,64 | 12,83 | 12,62 | 12,73 | 0,32% | - |
| 16.03.2026 | 12,65 | 12,80 | 12,65 | 12,69 | 0,63% | - |
| 13.03.2026 | 12,78 | 12,80 | 12,59 | 12,61 | -1,41% | - |
| 12.03.2026 | 12,65 | 12,84 | 12,50 | 12,79 | 1,19% | - |
| 11.03.2026 | 12,44 | 12,70 | 12,37 | 12,64 | 1,69% | - |
| 10.03.2026 | 12,94 | 13,04 | 12,42 | 12,43 | -4,09% | - |
| 09.03.2026 | 12,79 | 13,03 | 12,61 | 12,96 | 0,00% | - |
| 06.03.2026 | 12,74 | 13,01 | 12,74 | 12,96 | 1,97% | - |
| 05.03.2026 | 12,77 | 12,88 | 12,61 | 12,71 | -0,47% | - |
| 04.03.2026 | 12,66 | 12,77 | 12,50 | 12,77 | 1,67% | - |
| 03.03.2026 | 12,81 | 12,91 | 12,47 | 12,56 | -2,33% | - |
| 02.03.2026 | 12,68 | 12,88 | 12,62 | 12,86 | 0,78% | - |
| 27.02.2026 | 12,55 | 12,91 | 12,55 | 12,76 | -0,23% | 200,00 |
| 26.02.2026 | 12,52 | 12,80 | 12,48 | 12,79 | 2,16% | - |
| 25.02.2026 | 12,68 | 12,78 | 12,47 | 12,52 | -1,26% | - |
| 24.02.2026 | 12,79 | 12,84 | 12,64 | 12,68 | -0,86% | - |
| 23.02.2026 | 13,00 | 13,00 | 12,71 | 12,79 | -1,54% | - |
| 20.02.2026 | 12,81 | 13,01 | 12,66 | 12,99 | 1,41% | - |
| 19.02.2026 | 12,72 | 12,88 | 12,70 | 12,81 | 1,10% | - |
| 18.02.2026 | 12,55 | 12,76 | 12,49 | 12,67 | 1,44% | - |
| 17.02.2026 | 12,62 | 12,63 | 12,40 | 12,49 | -1,03% | - |
| 16.02.2026 | 12,52 | 12,68 | 12,47 | 12,62 | 0,64% | - |
| 13.02.2026 | 12,52 | 12,62 | 12,33 | 12,54 | 0,00% | - |
| 12.02.2026 | 12,61 | 12,65 | 12,36 | 12,54 | 0,56% | - |
| 11.02.2026 | 12,87 | 12,92 | 12,30 | 12,47 | -3,71% | - |
| 10.02.2026 | 13,05 | 13,52 | 12,74 | 12,95 | -0,77% | 386,00 |
| 09.02.2026 | 12,83 | 13,06 | 12,76 | 13,05 | 1,79% | - |
| 06.02.2026 | 12,74 | 12,83 | 12,57 | 12,82 | 0,63% | - |
| 05.02.2026 | 12,69 | 12,88 | 12,67 | 12,74 | 0,00% | - |
| 04.02.2026 | 13,08 | 13,17 | 12,71 | 12,74 | -2,52% | 300,00 |
| 03.02.2026 | 13,66 | 13,72 | 13,03 | 13,07 | -3,97% | - |
| 02.02.2026 | 13,39 | 13,64 | 13,21 | 13,61 | 0,67% | - |
| 30.01.2026 | 13,52 | 13,66 | 13,37 | 13,52 | 0,30% | - |
| 29.01.2026 | 13,64 | 13,78 | 13,35 | 13,48 | -1,53% | - |
| 28.01.2026 | 13,77 | 13,94 | 13,60 | 13,69 | -0,80% | 30,00 |
| 27.01.2026 | 13,67 | 13,84 | 13,67 | 13,80 | 0,73% | - |
| 26.01.2026 | 13,74 | 13,82 | 13,63 | 13,70 | -0,65% | - |
| 23.01.2026 | 13,74 | 13,82 | 13,61 | 13,79 | 0,15% | - |
| 22.01.2026 | 13,61 | 13,83 | 13,54 | 13,77 | 0,95% | - |
| 21.01.2026 | 13,41 | 13,67 | 13,26 | 13,64 | 1,94% | - |
| 20.01.2026 | 13,44 | 13,48 | 13,29 | 13,38 | -0,52% | - |
| 19.01.2026 | 13,78 | 13,79 | 13,42 | 13,45 | -2,96% | - |
| 16.01.2026 | 13,79 | 13,93 | 13,76 | 13,86 | 0,36% | - |
| 15.01.2026 | 13,83 | 13,91 | 13,63 | 13,81 | 0,07% | - |
| 14.01.2026 | 13,65 | 13,82 | 13,51 | 13,80 | 1,10% | - |
| 13.01.2026 | 13,71 | 13,75 | 13,59 | 13,65 | -0,36% | - |
| 12.01.2026 | 13,89 | 13,96 | 13,67 | 13,70 | -1,23% | - |
| 09.01.2026 | 13,35 | 13,90 | 13,34 | 13,87 | 3,97% | - |
| 08.01.2026 | 13,15 | 13,81 | 13,12 | 13,34 | 1,44% | - |
| 07.01.2026 | 13,06 | 13,20 | 12,99 | 13,15 | 0,61% | - |
| 06.01.2026 | 13,05 | 13,12 | 12,97 | 13,07 | 0,38% | - |
| 05.01.2026 | 13,18 | 13,27 | 12,93 | 13,02 | -1,06% | - |
| 02.01.2026 | 13,35 | 13,36 | 13,10 | 13,16 | -0,83% | - |
| 30.12.2025 | 13,26 | 13,35 | 13,25 | 13,27 | 0,08% | - |
| 29.12.2025 | 13,12 | 13,31 | 12,99 | 13,26 | 1,07% | 817,00 |
| 23.12.2025 | 13,13 | 13,16 | 12,95 | 13,12 | -0,08% | - |
| 22.12.2025 | 13,41 | 13,48 | 13,03 | 13,13 | -2,16% | - |
| 19.12.2025 | 13,51 | 13,56 | 13,37 | 13,42 | -0,52% | - |
| 18.12.2025 | 13,32 | 13,50 | 13,32 | 13,49 | 1,35% | - |
| 17.12.2025 | 13,44 | 13,48 | 13,29 | 13,31 | -0,97% | - |
| 16.12.2025 | 13,52 | 13,55 | 13,36 | 13,44 | -0,88% | - |
| 15.12.2025 | 13,57 | 13,68 | 13,50 | 13,56 | 0,30% | - |
| 12.12.2025 | 13,44 | 13,59 | 13,41 | 13,52 | 0,45% | - |
| 11.12.2025 | 13,15 | 13,46 | 13,02 | 13,46 | 2,83% | - |
| 10.12.2025 | 13,10 | 13,13 | 13,04 | 13,09 | -0,15% | 1.514,00 |
| 09.12.2025 | 13,12 | 13,16 | 13,05 | 13,11 | -0,08% | - |
| 08.12.2025 | 12,95 | 13,14 | 12,92 | 13,12 | 1,39% | - |
| 05.12.2025 | 12,99 | 12,99 | 12,86 | 12,94 | -0,15% | - |
| 04.12.2025 | 12,90 | 12,96 | 12,82 | 12,96 | 0,54% | - |
| 03.12.2025 | 12,61 | 12,89 | 12,61 | 12,89 | 2,38% | 188,00 |
| 02.12.2025 | 12,68 | 12,74 | 12,57 | 12,59 | -0,24% | - |
| 01.12.2025 | 12,59 | 12,70 | 12,52 | 12,62 | -0,08% | - |
| 28.11.2025 | 12,53 | 12,67 | 12,51 | 12,63 | 0,64% | - |
| 27.11.2025 | 12,46 | 12,60 | 12,45 | 12,55 | 0,48% | - |
| 26.11.2025 | 12,45 | 12,65 | 12,44 | 12,49 | 0,08% | 3.600,00 |
| 25.11.2025 | 12,42 | 12,79 | 12,39 | 12,48 | 0,48% | 19.350,00 |
| 24.11.2025 | 12,33 | 12,48 | 12,30 | 12,42 | 2,05% | - |
| 21.11.2025 | 12,17 | 12,26 | 12,13 | 12,17 | -1,93% | - |
| 20.11.2025 | 12,33 | 12,47 | 12,21 | 12,41 | 1,31% | - |