15,270€
3,18%
Echtzeit-Aktienkurs ATEA ASA NK 1
Bid:
Ask:
Aktienkurse zur ATEA ASA NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,91 | 15,41 | 14,87 | 15,27 | 2,69% | - |
| 28.05.2026 | 14,68 | 14,93 | 14,57 | 14,87 | 1,43% | - |
| 27.05.2026 | 14,80 | 14,86 | 14,53 | 14,66 | -0,95% | - |
| 26.05.2026 | 15,08 | 15,10 | 14,70 | 14,80 | -2,25% | - |
| 25.05.2026 | 15,03 | 15,17 | 14,99 | 15,14 | 1,88% | - |
| 22.05.2026 | 14,91 | 14,99 | 14,74 | 14,86 | -0,27% | - |
| 21.05.2026 | 14,69 | 14,94 | 14,67 | 14,90 | 0,95% | - |
| 20.05.2026 | 14,76 | 14,87 | 14,55 | 14,76 | -1,60% | - |
| 19.05.2026 | 14,63 | 15,09 | 14,61 | 15,00 | 2,32% | - |
| 18.05.2026 | 14,30 | 14,68 | 14,25 | 14,66 | 1,66% | 12.000,00 |
| 15.05.2026 | 14,52 | 14,56 | 14,36 | 14,42 | -1,37% | - |
| 14.05.2026 | 14,59 | 14,69 | 14,56 | 14,62 | 0,14% | - |
| 13.05.2026 | 14,49 | 14,60 | 14,38 | 14,60 | -0,14% | 17.940,00 |
| 12.05.2026 | 14,58 | 14,67 | 14,45 | 14,62 | 0,00% | - |
| 11.05.2026 | 14,67 | 14,84 | 14,59 | 14,62 | -0,75% | - |
| 08.05.2026 | 14,63 | 14,99 | 14,59 | 14,73 | 0,89% | - |
| 07.05.2026 | 15,02 | 15,04 | 14,58 | 14,60 | -2,41% | - |
| 06.05.2026 | 14,79 | 15,01 | 14,71 | 14,96 | 1,91% | - |
| 05.05.2026 | 15,23 | 15,25 | 14,63 | 14,68 | -3,55% | - |
| 04.05.2026 | 14,61 | 15,28 | 14,59 | 15,22 | 5,62% | - |
| 30.04.2026 | 14,06 | 14,49 | 14,03 | 14,41 | 2,05% | - |
| 29.04.2026 | 14,17 | 14,37 | 14,09 | 14,12 | -0,21% | - |
| 28.04.2026 | 13,13 | 14,29 | 13,13 | 14,15 | 7,52% | 18.720,00 |
| 27.04.2026 | 13,06 | 13,20 | 13,06 | 13,16 | 0,53% | - |
| 24.04.2026 | 13,07 | 13,33 | 13,04 | 13,09 | 0,23% | - |
| 23.04.2026 | 13,41 | 13,47 | 12,92 | 13,06 | -3,19% | - |
| 22.04.2026 | 13,43 | 13,58 | 13,42 | 13,49 | 1,20% | 6.750,00 |
| 21.04.2026 | 13,37 | 13,49 | 13,31 | 13,33 | -0,30% | - |
| 20.04.2026 | 13,19 | 13,41 | 13,17 | 13,37 | 1,13% | - |
| 17.04.2026 | 13,06 | 13,39 | 13,04 | 13,22 | 2,01% | - |
| 16.04.2026 | 12,94 | 13,14 | 12,91 | 12,96 | 0,54% | - |
| 15.04.2026 | 12,80 | 12,96 | 12,78 | 12,89 | 0,31% | - |
| 14.04.2026 | 12,65 | 12,93 | 12,65 | 12,85 | 1,18% | - |
| 13.04.2026 | 12,51 | 12,77 | 12,47 | 12,70 | 1,28% | - |
| 10.04.2026 | 12,68 | 12,81 | 12,54 | 12,54 | -1,03% | - |
| 09.04.2026 | 12,84 | 12,86 | 12,57 | 12,67 | -1,78% | - |
| 08.04.2026 | 13,06 | 13,09 | 12,69 | 12,90 | 1,82% | - |
| 07.04.2026 | 12,44 | 12,77 | 12,42 | 12,67 | 2,10% | - |
| 02.04.2026 | 12,24 | 12,44 | 12,19 | 12,41 | -0,40% | - |
| 01.04.2026 | 12,74 | 12,84 | 12,29 | 12,46 | -1,97% | - |
| 31.03.2026 | 12,34 | 12,74 | 12,30 | 12,71 | 4,01% | - |
| 30.03.2026 | 12,06 | 12,36 | 12,06 | 12,22 | 1,41% | - |
| 27.03.2026 | 12,38 | 12,38 | 12,03 | 12,05 | -2,27% | - |
| 26.03.2026 | 12,10 | 12,55 | 12,06 | 12,33 | 1,31% | - |
| 25.03.2026 | 12,24 | 12,34 | 12,13 | 12,17 | -0,81% | - |
| 24.03.2026 | 11,96 | 12,30 | 11,96 | 12,27 | 1,83% | - |
| 23.03.2026 | 12,21 | 12,35 | 11,95 | 12,05 | -2,35% | - |
| 20.03.2026 | 12,92 | 13,00 | 12,27 | 12,34 | -4,64% | - |
| 19.03.2026 | 12,66 | 12,99 | 12,63 | 12,94 | 2,29% | - |
| 18.03.2026 | 12,85 | 12,91 | 12,64 | 12,65 | -0,78% | - |
| 17.03.2026 | 12,65 | 12,83 | 12,64 | 12,75 | 0,31% | - |
| 16.03.2026 | 12,71 | 12,80 | 12,67 | 12,71 | 0,79% | - |
| 13.03.2026 | 12,78 | 12,78 | 12,60 | 12,61 | -1,33% | - |
| 12.03.2026 | 12,53 | 12,84 | 12,53 | 12,78 | 1,19% | - |
| 11.03.2026 | 12,45 | 12,70 | 12,36 | 12,63 | 1,45% | - |
| 10.03.2026 | 12,89 | 12,99 | 12,41 | 12,45 | -3,49% | - |
| 09.03.2026 | 12,69 | 13,00 | 12,65 | 12,90 | -0,31% | - |
| 06.03.2026 | 12,80 | 13,00 | 12,77 | 12,94 | 1,57% | - |
| 05.03.2026 | 12,69 | 12,88 | 12,64 | 12,74 | -0,23% | - |
| 04.03.2026 | 12,54 | 12,78 | 12,52 | 12,77 | 0,95% | - |
| 03.03.2026 | 12,80 | 12,85 | 12,48 | 12,65 | -1,71% | - |
| 02.03.2026 | 12,69 | 12,91 | 12,65 | 12,87 | 0,47% | - |
| 27.02.2026 | 12,85 | 12,91 | 12,76 | 12,81 | 0,23% | 9.600,00 |
| 26.02.2026 | 12,52 | 12,84 | 12,48 | 12,78 | 1,75% | - |
| 25.02.2026 | 12,65 | 12,78 | 12,47 | 12,56 | -0,79% | - |
| 24.02.2026 | 12,81 | 12,83 | 12,62 | 12,66 | -1,02% | - |
| 23.02.2026 | 12,91 | 12,93 | 12,72 | 12,79 | -1,62% | - |
| 20.02.2026 | 12,81 | 13,01 | 12,66 | 13,00 | 1,48% | - |
| 19.02.2026 | 12,74 | 12,88 | 12,72 | 12,81 | 0,79% | - |
| 18.02.2026 | 12,54 | 12,75 | 12,49 | 12,71 | 1,44% | - |
| 17.02.2026 | 12,57 | 12,64 | 12,40 | 12,53 | -0,71% | - |
| 16.02.2026 | 12,53 | 12,67 | 12,47 | 12,62 | 0,88% | - |
| 13.02.2026 | 12,50 | 12,61 | 12,34 | 12,51 | 0,40% | - |
| 12.02.2026 | 12,62 | 12,64 | 12,35 | 12,46 | -0,64% | - |
| 11.02.2026 | 12,90 | 12,90 | 12,31 | 12,54 | -2,49% | - |
| 10.02.2026 | 12,82 | 13,52 | 12,75 | 12,86 | -1,38% | - |
| 09.02.2026 | 12,85 | 13,05 | 12,77 | 13,04 | 2,03% | - |
| 06.02.2026 | 12,70 | 12,85 | 12,58 | 12,78 | 0,71% | - |
| 05.02.2026 | 12,68 | 12,88 | 12,66 | 12,69 | 0,00% | - |
| 04.02.2026 | 13,09 | 13,13 | 12,63 | 12,69 | -2,68% | - |
| 03.02.2026 | 13,63 | 13,67 | 13,01 | 13,04 | -4,26% | - |
| 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% | - |