13,620€
1,64%
Echtzeit-Aktienkurs ATEA ASA NK 1
Bid:
Ask:
Aktienkurse zur ATEA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 13,28 | 13,72 | 13,21 | 13,62 | 1,34% | - |
| 30.01.2026 | 13,39 | 13,67 | 13,37 | 13,44 | -0,37% | - |
| 29.01.2026 | 13,71 | 13,73 | 13,37 | 13,49 | -1,32% | - |
| 28.01.2026 | 13,89 | 13,90 | 13,61 | 13,67 | -0,73% | - |
| 27.01.2026 | 13,71 | 13,83 | 13,68 | 13,77 | 0,66% | - |
| 26.01.2026 | 13,75 | 13,82 | 13,63 | 13,68 | -0,15% | - |
| 23.01.2026 | 13,75 | 13,80 | 13,61 | 13,70 | 0,15% | - |
| 22.01.2026 | 13,59 | 13,83 | 13,55 | 13,68 | 0,74% | - |
| 21.01.2026 | 13,44 | 13,64 | 13,25 | 13,58 | 1,80% | - |
| 20.01.2026 | 13,43 | 13,47 | 13,29 | 13,34 | -0,82% | - |
| 19.01.2026 | 13,65 | 13,70 | 13,43 | 13,45 | -3,03% | - |
| 16.01.2026 | 13,81 | 13,93 | 13,77 | 13,87 | 0,65% | - |
| 15.01.2026 | 13,89 | 13,91 | 13,64 | 13,78 | -0,43% | - |
| 14.01.2026 | 13,64 | 13,84 | 13,52 | 13,84 | 1,47% | - |
| 13.01.2026 | 13,71 | 13,73 | 13,57 | 13,64 | -0,51% | - |
| 12.01.2026 | 13,85 | 13,96 | 13,67 | 13,71 | -0,80% | - |
| 09.01.2026 | 13,34 | 13,89 | 13,32 | 13,82 | 3,52% | - |
| 08.01.2026 | 13,33 | 13,77 | 13,30 | 13,35 | 1,37% | - |
| 07.01.2026 | 13,05 | 13,19 | 12,99 | 13,17 | 1,31% | - |
| 06.01.2026 | 13,01 | 13,12 | 12,98 | 13,00 | 0,00% | - |
| 05.01.2026 | 13,20 | 13,24 | 12,93 | 13,00 | -0,91% | - |
| 02.01.2026 | 13,35 | 13,36 | 13,09 | 13,12 | -1,72% | - |
| 30.12.2025 | 13,27 | 13,37 | 13,26 | 13,35 | 1,29% | - |
| 29.12.2025 | 13,20 | 13,35 | 12,99 | 13,18 | 0,53% | - |
| 23.12.2025 | 13,05 | 13,19 | 12,96 | 13,11 | 1,00% | - |
| 22.12.2025 | 13,51 | 13,52 | 12,98 | 12,98 | -3,28% | - |
| 19.12.2025 | 13,43 | 13,54 | 13,37 | 13,42 | -0,52% | - |
| 18.12.2025 | 13,35 | 13,50 | 13,33 | 13,49 | 1,28% | - |
| 17.12.2025 | 13,45 | 13,46 | 13,32 | 13,32 | -0,75% | - |
| 16.12.2025 | 13,58 | 13,59 | 13,38 | 13,42 | -0,96% | - |
| 15.12.2025 | 13,57 | 13,68 | 13,49 | 13,55 | 0,59% | - |
| 12.12.2025 | 13,37 | 13,58 | 13,37 | 13,47 | 0,75% | - |
| 11.12.2025 | 13,13 | 13,44 | 13,09 | 13,37 | 2,14% | - |
| 10.12.2025 | 13,10 | 13,16 | 13,04 | 13,09 | 0,38% | - |
| 09.12.2025 | 13,07 | 13,17 | 13,03 | 13,04 | 0,00% | - |
| 08.12.2025 | 12,89 | 13,16 | 12,89 | 13,04 | 0,93% | - |
| 05.12.2025 | 12,90 | 13,00 | 12,86 | 12,92 | 1,25% | - |
| 04.12.2025 | 12,82 | 12,98 | 12,76 | 12,76 | -0,47% | - |
| 03.12.2025 | 12,65 | 12,88 | 12,58 | 12,82 | 1,91% | - |
| 02.12.2025 | 12,68 | 12,73 | 12,56 | 12,58 | -0,16% | - |
| 01.12.2025 | 12,67 | 12,73 | 12,53 | 12,60 | 0,48% | - |
| 28.11.2025 | 12,56 | 12,71 | 12,52 | 12,54 | 0,48% | - |
| 27.11.2025 | 12,54 | 12,63 | 12,48 | 12,48 | 0,32% | - |
| 26.11.2025 | 12,48 | 12,65 | 12,44 | 12,44 | 0,16% | - |
| 25.11.2025 | 12,48 | 12,86 | 12,39 | 12,42 | 0,32% | - |
| 24.11.2025 | 12,23 | 12,49 | 12,23 | 12,38 | 2,15% | - |
| 21.11.2025 | 12,35 | 12,36 | 12,11 | 12,12 | -1,94% | - |
| 20.11.2025 | 12,30 | 12,46 | 12,21 | 12,36 | 1,15% | - |
| 19.11.2025 | 12,22 | 12,44 | 12,05 | 12,22 | -3,02% | 5.200,00 |
| 18.11.2025 | 12,70 | 12,72 | 12,51 | 12,60 | -0,63% | - |
| 17.11.2025 | 12,69 | 12,82 | 12,65 | 12,68 | 1,12% | - |
| 14.11.2025 | 12,92 | 12,92 | 12,54 | 12,54 | -2,03% | 3.900,00 |
| 13.11.2025 | 12,83 | 12,94 | 12,79 | 12,80 | 0,63% | - |
| 12.11.2025 | 12,74 | 12,93 | 12,72 | 12,72 | 1,11% | - |
| 11.11.2025 | 12,75 | 12,90 | 12,58 | 12,58 | -0,79% | - |
| 10.11.2025 | 12,78 | 12,91 | 12,68 | 12,68 | 1,12% | - |
| 07.11.2025 | 12,77 | 12,77 | 12,54 | 12,54 | -1,65% | - |
| 06.11.2025 | 12,92 | 12,93 | 12,70 | 12,75 | -0,08% | - |
| 05.11.2025 | 13,00 | 13,01 | 12,76 | 12,76 | -1,39% | - |
| 04.11.2025 | 13,17 | 13,21 | 12,94 | 12,94 | -0,61% | - |
| 03.11.2025 | 13,26 | 13,35 | 13,02 | 13,02 | -0,91% | - |
| 31.10.2025 | 13,03 | 13,37 | 12,90 | 13,14 | 1,23% | - |
| 30.10.2025 | 13,24 | 13,26 | 12,91 | 12,98 | -1,22% | - |
| 29.10.2025 | 13,39 | 13,47 | 13,14 | 13,14 | -0,61% | - |
| 28.10.2025 | 13,25 | 13,46 | 13,22 | 13,22 | -0,15% | - |
| 27.10.2025 | 12,97 | 13,37 | 12,97 | 13,24 | 2,48% | - |
| 24.10.2025 | 12,78 | 13,37 | 12,77 | 12,92 | 1,41% | - |
| 23.10.2025 | 12,71 | 12,85 | 12,56 | 12,74 | 1,27% | - |
| 22.10.2025 | 12,63 | 12,73 | 12,58 | 12,58 | 0,64% | - |
| 21.10.2025 | 12,27 | 12,64 | 12,23 | 12,50 | 3,14% | - |
| 20.10.2025 | 12,23 | 12,30 | 12,12 | 12,12 | 0,17% | - |
| 17.10.2025 | 12,25 | 12,25 | 11,91 | 12,10 | -0,49% | - |
| 16.10.2025 | 12,19 | 12,28 | 12,15 | 12,16 | 0,66% | - |
| 15.10.2025 | 12,08 | 12,23 | 12,07 | 12,08 | 1,34% | - |
| 14.10.2025 | 12,24 | 12,24 | 11,92 | 11,92 | -1,65% | - |
| 13.10.2025 | 12,17 | 12,33 | 12,12 | 12,12 | -0,49% | - |
| 10.10.2025 | 12,31 | 12,37 | 12,18 | 12,18 | -0,49% | - |
| 09.10.2025 | 12,51 | 12,59 | 12,24 | 12,24 | -2,08% | - |
| 08.10.2025 | 12,31 | 12,61 | 12,30 | 12,50 | 2,63% | - |
| 07.10.2025 | 12,27 | 12,38 | 12,18 | 12,18 | -0,65% | - |
| 06.10.2025 | 12,28 | 12,38 | 12,21 | 12,26 | 1,32% | - |
| 03.10.2025 | 12,26 | 12,30 | 12,10 | 12,10 | -1,14% | - |
| 02.10.2025 | 12,42 | 12,54 | 12,21 | 12,24 | -0,33% | - |
| 01.10.2025 | 12,22 | 12,44 | 12,21 | 12,28 | 1,15% | - |
| 30.09.2025 | 12,24 | 12,58 | 12,14 | 12,14 | -0,33% | - |
| 29.09.2025 | 12,15 | 12,31 | 12,15 | 12,18 | 0,50% | - |
| 26.09.2025 | 12,16 | 12,25 | 12,09 | 12,12 | -0,16% | - |
| 25.09.2025 | 12,32 | 12,32 | 12,07 | 12,14 | 0,33% | - |
| 24.09.2025 | 12,45 | 12,45 | 12,10 | 12,10 | -1,79% | - |
| 23.09.2025 | 12,26 | 12,50 | 12,24 | 12,32 | 0,33% | - |
| 22.09.2025 | 12,42 | 12,52 | 12,23 | 12,28 | -0,32% | - |
| 19.09.2025 | 12,66 | 12,67 | 12,32 | 12,32 | -1,91% | - |
| 18.09.2025 | 12,50 | 12,83 | 12,43 | 12,56 | 2,61% | - |
| 17.09.2025 | 12,33 | 12,51 | 12,05 | 12,24 | 0,16% | - |
| 16.09.2025 | 12,28 | 12,36 | 12,22 | 12,22 | 0,66% | - |
| 15.09.2025 | 12,30 | 12,42 | 12,14 | 12,14 | -1,46% | - |
| 12.09.2025 | 12,33 | 12,34 | 12,23 | 12,32 | 0,00% | 3,00 |
| 11.09.2025 | 12,28 | 12,36 | 12,17 | 12,32 | 0,65% | - |
| 10.09.2025 | 12,24 | 12,44 | 12,23 | 12,24 | 2,17% | - |
| 09.09.2025 | 12,06 | 12,27 | 11,98 | 11,98 | -0,83% | - |