15,900€
-0,81%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 15,89 | 15,92 | 15,89 | 15,89 | -0,87% | - |
| 19.08.2026 | 16,04 | 16,15 | 15,98 | 16,03 | -0,43% | - |
| 18.08.2026 | 15,89 | 16,16 | 15,87 | 16,10 | 0,69% | - |
| 17.08.2026 | 16,36 | 16,41 | 15,92 | 15,99 | -2,08% | - |
| 14.08.2026 | 16,07 | 16,39 | 16,06 | 16,33 | 1,68% | - |
| 13.08.2026 | 15,77 | 16,09 | 15,77 | 16,06 | 1,97% | - |
| 12.08.2026 | 15,77 | 15,86 | 15,71 | 15,75 | -0,19% | - |
| 11.08.2026 | 15,84 | 15,93 | 15,73 | 15,78 | -0,19% | - |
| 10.08.2026 | 15,89 | 15,90 | 15,67 | 15,81 | 0,00% | - |
| 07.08.2026 | 15,60 | 15,92 | 15,56 | 15,81 | 1,41% | - |
| 06.08.2026 | 15,57 | 15,67 | 15,47 | 15,59 | 0,06% | - |
| 05.08.2026 | 15,61 | 15,67 | 15,52 | 15,58 | 0,45% | - |
| 04.08.2026 | 15,64 | 15,68 | 15,43 | 15,51 | -0,39% | - |
| 03.08.2026 | 15,69 | 15,97 | 15,48 | 15,57 | -0,70% | 13,00 |
| 31.07.2026 | 15,81 | 15,92 | 15,54 | 15,68 | -1,01% | - |
| 30.07.2026 | 15,83 | 15,90 | 15,55 | 15,84 | -0,81% | - |
| 29.07.2026 | 15,42 | 15,99 | 15,25 | 15,97 | 3,17% | - |
| 28.07.2026 | 15,27 | 15,48 | 15,18 | 15,48 | 1,51% | - |
| 27.07.2026 | 15,09 | 15,39 | 15,08 | 15,25 | 0,79% | - |
| 24.07.2026 | 14,99 | 15,15 | 14,83 | 15,13 | 1,48% | - |
| 23.07.2026 | 15,04 | 15,07 | 14,82 | 14,91 | -0,73% | - |
| 22.07.2026 | 14,97 | 15,08 | 14,79 | 15,02 | 0,60% | - |
| 21.07.2026 | 14,56 | 14,93 | 14,56 | 14,93 | 2,54% | - |
| 20.07.2026 | 14,49 | 14,80 | 14,38 | 14,56 | 0,55% | - |
| 17.07.2026 | 14,01 | 14,56 | 14,01 | 14,48 | 1,47% | - |
| 16.07.2026 | 14,89 | 15,01 | 13,71 | 14,27 | -4,16% | 130,00 |
| 15.07.2026 | 14,82 | 14,90 | 14,54 | 14,89 | 0,88% | 2.000,00 |
| 14.07.2026 | 14,39 | 14,81 | 14,39 | 14,76 | 1,72% | 2.000,00 |
| 13.07.2026 | 14,33 | 14,61 | 13,98 | 14,51 | 1,47% | - |
| 10.07.2026 | 14,49 | 14,53 | 14,20 | 14,30 | -2,65% | - |
| 09.07.2026 | 14,77 | 14,84 | 14,66 | 14,69 | -0,54% | - |
| 08.07.2026 | 15,03 | 15,03 | 14,52 | 14,77 | -1,73% | - |
| 07.07.2026 | 15,21 | 15,44 | 14,98 | 15,03 | -1,89% | - |
| 06.07.2026 | 15,30 | 15,39 | 15,19 | 15,32 | 0,20% | - |
| 03.07.2026 | 15,44 | 15,48 | 15,19 | 15,29 | -0,84% | - |
| 02.07.2026 | 15,45 | 15,62 | 15,32 | 15,42 | -0,06% | - |
| 01.07.2026 | 15,28 | 15,47 | 15,13 | 15,43 | 0,65% | - |
| 30.06.2026 | 15,60 | 15,60 | 15,21 | 15,33 | 0,39% | - |
| 29.06.2026 | 14,98 | 15,29 | 14,90 | 15,27 | 2,41% | - |
| 26.06.2026 | 15,21 | 15,21 | 14,86 | 14,91 | -1,97% | - |
| 25.06.2026 | 15,18 | 15,33 | 15,10 | 15,21 | 1,26% | - |
| 24.06.2026 | 15,15 | 15,19 | 14,97 | 15,02 | -1,12% | - |
| 23.06.2026 | 15,21 | 15,27 | 15,10 | 15,19 | -1,24% | - |
| 22.06.2026 | 15,13 | 15,53 | 15,13 | 15,38 | 1,52% | - |
| 19.06.2026 | 14,97 | 15,23 | 14,84 | 15,15 | 1,20% | - |
| 18.06.2026 | 15,11 | 15,15 | 14,89 | 14,97 | -1,38% | - |
| 17.06.2026 | 14,75 | 15,18 | 14,75 | 15,18 | 2,64% | - |
| 16.06.2026 | 14,87 | 14,89 | 14,77 | 14,79 | -0,47% | - |
| 15.06.2026 | 15,19 | 15,25 | 14,80 | 14,86 | -1,13% | - |
| 12.06.2026 | 15,01 | 15,05 | 14,74 | 15,03 | 1,83% | - |
| 11.06.2026 | 15,06 | 15,11 | 14,71 | 14,76 | -2,19% | 100,00 |
| 10.06.2026 | 15,03 | 15,22 | 14,99 | 15,09 | -0,40% | - |
| 09.06.2026 | 15,13 | 15,34 | 15,03 | 15,15 | 0,33% | - |
| 08.06.2026 | 15,15 | 15,25 | 15,07 | 15,10 | -1,31% | 2,00 |
| 05.06.2026 | 15,24 | 15,47 | 15,21 | 15,30 | -0,46% | - |
| 04.06.2026 | 15,29 | 15,44 | 15,20 | 15,37 | -0,52% | - |
| 03.06.2026 | 15,55 | 15,57 | 15,26 | 15,45 | -0,58% | - |
| 02.06.2026 | 15,77 | 15,85 | 15,45 | 15,54 | -1,27% | - |
| 01.06.2026 | 15,34 | 15,76 | 15,31 | 15,74 | 2,67% | 200,00 |
| 29.05.2026 | 14,90 | 15,42 | 14,86 | 15,33 | 2,89% | - |
| 28.05.2026 | 14,58 | 14,94 | 14,58 | 14,90 | 1,36% | - |
| 27.05.2026 | 14,81 | 14,85 | 14,54 | 14,70 | -0,54% | - |
| 26.05.2026 | 15,16 | 15,16 | 14,70 | 14,78 | -2,64% | - |
| 25.05.2026 | 14,98 | 15,20 | 14,95 | 15,18 | 2,02% | - |
| 22.05.2026 | 14,93 | 14,98 | 14,73 | 14,88 | -0,07% | - |
| 21.05.2026 | 14,76 | 14,95 | 14,69 | 14,89 | 1,15% | - |
| 20.05.2026 | 15,00 | 15,00 | 14,56 | 14,72 | -2,26% | - |
| 19.05.2026 | 14,68 | 15,09 | 14,61 | 15,06 | 2,80% | - |
| 18.05.2026 | 14,36 | 14,66 | 14,26 | 14,65 | 1,38% | 350,00 |
| 15.05.2026 | 14,60 | 14,60 | 14,36 | 14,45 | -1,70% | - |
| 14.05.2026 | 14,58 | 14,72 | 14,57 | 14,70 | 1,24% | - |
| 13.05.2026 | 14,62 | 14,65 | 14,38 | 14,52 | 0,21% | - |
| 12.05.2026 | 14,58 | 14,72 | 14,44 | 14,49 | -1,02% | - |
| 11.05.2026 | 14,68 | 14,84 | 14,58 | 14,64 | -0,27% | - |
| 08.05.2026 | 14,59 | 14,99 | 14,59 | 14,68 | 0,55% | - |
| 07.05.2026 | 14,97 | 15,04 | 14,58 | 14,60 | -2,60% | - |
| 06.05.2026 | 14,71 | 15,02 | 14,71 | 14,99 | 1,90% | - |
| 05.05.2026 | 15,28 | 15,30 | 14,64 | 14,71 | -3,86% | 1,00 |
| 04.05.2026 | 14,42 | 15,30 | 14,40 | 15,30 | 6,10% | - |
| 30.04.2026 | 14,06 | 14,49 | 13,99 | 14,42 | 1,69% | - |
| 29.04.2026 | 14,16 | 14,37 | 14,12 | 14,18 | 0,28% | - |
| 28.04.2026 | 13,15 | 14,28 | 13,12 | 14,14 | 7,45% | 1.070,00 |
| 27.04.2026 | 13,07 | 13,20 | 13,06 | 13,16 | 0,69% | - |
| 24.04.2026 | 13,06 | 13,33 | 13,04 | 13,07 | 0,31% | - |
| 23.04.2026 | 13,41 | 13,47 | 12,90 | 13,03 | -3,41% | 2,00 |
| 22.04.2026 | 13,31 | 13,58 | 13,31 | 13,49 | 0,97% | - |
| 21.04.2026 | 13,37 | 13,49 | 13,31 | 13,36 | -0,07% | - |
| 20.04.2026 | 13,28 | 13,41 | 13,13 | 13,37 | 0,53% | - |
| 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% | - |