1,189€
1,45%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,34% | - |
| 30.01.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,33% | - |
| 29.01.2025 | 1,20 | 1,22 | 1,19 | 1,20 | 0,76% | - |
| 28.01.2025 | 1,21 | 1,21 | 1,17 | 1,19 | 0,00% | - |
| 27.01.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -3,33% | - |
| 24.01.2025 | 1,24 | 1,25 | 1,21 | 1,23 | -0,32% | - |
| 23.01.2025 | 1,21 | 1,27 | 1,19 | 1,24 | 3,95% | - |
| 22.01.2025 | 1,12 | 1,26 | 1,12 | 1,19 | 6,26% | - |
| 21.01.2025 | 1,10 | 1,13 | 1,08 | 1,12 | 2,57% | - |
| 20.01.2025 | 1,09 | 1,11 | 1,08 | 1,09 | -1,27% | - |
| 17.01.2025 | 1,10 | 1,11 | 1,09 | 1,11 | 0,82% | - |
| 16.01.2025 | 1,12 | 1,13 | 1,10 | 1,10 | -2,84% | - |
| 15.01.2025 | 1,07 | 1,13 | 1,07 | 1,13 | 2,45% | - |
| 14.01.2025 | 1,08 | 1,12 | 1,08 | 1,10 | 2,04% | - |
| 13.01.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -4,00% | - |
| 10.01.2025 | 1,09 | 1,13 | 1,09 | 1,12 | 3,31% | - |
| 09.01.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -1,54% | - |
| 08.01.2025 | 1,12 | 1,12 | 1,10 | 1,11 | 0,09% | - |
| 07.01.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -2,47% | - |
| 06.01.2025 | 1,11 | 1,13 | 1,10 | 1,13 | 1,80% | - |
| 03.01.2025 | 1,12 | 1,13 | 1,11 | 1,11 | -0,45% | - |
| 02.01.2025 | 1,07 | 1,13 | 1,07 | 1,12 | 2,10% | - |
| 30.12.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -1,17% | - |
| 27.12.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 2,03% | - |
| 23.12.2024 | 1,07 | 1,10 | 1,06 | 1,09 | 2,46% | - |
| 20.12.2024 | 1,05 | 1,07 | 1,05 | 1,06 | 0,86% | - |
| 19.12.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -2,42% | - |
| 18.12.2024 | 1,09 | 1,09 | 1,06 | 1,08 | -1,19% | - |
| 17.12.2024 | 1,11 | 1,11 | 1,08 | 1,09 | -2,16% | - |
| 16.12.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 0,63% | - |
| 13.12.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -1,43% | - |
| 12.12.2024 | 1,09 | 1,13 | 1,09 | 1,12 | 2,56% | - |
| 11.12.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -1,97% | - |
| 10.12.2024 | 1,12 | 1,13 | 1,10 | 1,12 | 0,72% | - |
| 09.12.2024 | 1,06 | 1,14 | 1,06 | 1,11 | 2,21% | - |
| 06.12.2024 | 1,14 | 1,14 | 1,08 | 1,08 | -4,66% | - |
| 05.12.2024 | 1,15 | 1,15 | 1,11 | 1,14 | -1,04% | - |
| 04.12.2024 | 1,08 | 1,15 | 1,08 | 1,15 | 4,08% | - |
| 03.12.2024 | 1,07 | 1,12 | 1,07 | 1,10 | 3,18% | - |
| 02.12.2024 | 1,10 | 1,10 | 1,07 | 1,07 | -0,37% | - |
| 29.11.2024 | 1,09 | 1,10 | 1,06 | 1,07 | -1,56% | - |
| 28.11.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,93% | - |
| 27.11.2024 | 1,07 | 1,10 | 1,07 | 1,08 | 0,75% | - |
| 26.11.2024 | 1,12 | 1,12 | 1,07 | 1,07 | -4,11% | - |
| 25.11.2024 | 1,11 | 1,15 | 1,11 | 1,12 | -3,45% | - |
| 22.11.2024 | 1,10 | 1,16 | 1,10 | 1,16 | 5,08% | - |
| 21.11.2024 | 1,08 | 1,13 | 1,08 | 1,10 | 1,85% | - |
| 20.11.2024 | 1,11 | 1,13 | 1,08 | 1,08 | -0,91% | - |
| 19.11.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -0,46% | - |
| 18.11.2024 | 1,12 | 1,12 | 1,09 | 1,10 | -2,05% | - |
| 15.11.2024 | 1,13 | 1,13 | 1,10 | 1,12 | -1,06% | - |
| 14.11.2024 | 1,08 | 1,14 | 1,08 | 1,13 | 4,71% | - |
| 13.11.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -2,52% | - |
| 12.11.2024 | 1,12 | 1,13 | 1,10 | 1,11 | 1,19% | - |
| 11.11.2024 | 1,14 | 1,15 | 1,10 | 1,10 | -4,02% | - |
| 08.11.2024 | 1,19 | 1,19 | 1,13 | 1,14 | -1,38% | - |
| 07.11.2024 | 1,13 | 1,19 | 1,13 | 1,16 | 2,93% | - |
| 06.11.2024 | 1,10 | 1,15 | 1,09 | 1,13 | 3,02% | - |
| 05.11.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 0,92% | - |
| 04.11.2024 | 1,09 | 1,11 | 1,07 | 1,08 | -2,87% | - |
| 01.11.2024 | 1,06 | 1,12 | 1,05 | 1,12 | 5,09% | - |
| 31.10.2024 | 1,10 | 1,11 | 1,06 | 1,06 | -2,75% | - |
| 30.10.2024 | 1,15 | 1,17 | 1,07 | 1,09 | -4,05% | - |
| 29.10.2024 | 1,13 | 1,17 | 1,11 | 1,14 | 0,53% | - |
| 28.10.2024 | 1,16 | 1,16 | 1,11 | 1,13 | -1,91% | - |
| 25.10.2024 | 1,11 | 1,16 | 1,08 | 1,15 | 4,34% | - |
| 24.10.2024 | 1,08 | 1,11 | 1,05 | 1,11 | 2,89% | - |
| 23.10.2024 | 1,08 | 1,09 | 1,05 | 1,07 | 0,56% | - |
| 22.10.2024 | 1,08 | 1,08 | 1,04 | 1,07 | -0,84% | - |
| 21.10.2024 | 1,04 | 1,08 | 1,03 | 1,08 | 3,66% | - |
| 18.10.2024 | 1,09 | 1,09 | 1,04 | 1,04 | -4,06% | - |
| 17.10.2024 | 1,08 | 1,08 | 1,06 | 1,08 | 0,28% | - |
| 16.10.2024 | 1,09 | 1,09 | 1,07 | 1,08 | -0,37% | - |
| 15.10.2024 | 1,10 | 1,11 | 1,07 | 1,08 | -1,72% | - |
| 14.10.2024 | 1,08 | 1,12 | 1,08 | 1,10 | -0,27% | - |
| 11.10.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -0,81% | - |
| 10.10.2024 | 1,12 | 1,13 | 1,10 | 1,12 | 1,00% | - |
| 09.10.2024 | 1,13 | 1,13 | 1,09 | 1,10 | -0,63% | - |
| 08.10.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -2,46% | - |
| 07.10.2024 | 1,14 | 1,14 | 1,12 | 1,14 | 1,06% | - |
| 04.10.2024 | 1,15 | 1,15 | 1,12 | 1,13 | -1,66% | 2.000,00 |
| 03.10.2024 | 1,14 | 1,15 | 1,12 | 1,15 | 1,51% | - |
| 02.10.2024 | 1,10 | 1,15 | 1,10 | 1,13 | 2,36% | - |
| 01.10.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -1,08% | - |
| 30.09.2024 | 1,14 | 1,14 | 1,10 | 1,12 | -1,59% | - |
| 27.09.2024 | 1,09 | 1,14 | 1,09 | 1,13 | 1,98% | - |
| 26.09.2024 | 1,15 | 1,16 | 1,10 | 1,11 | -5,37% | - |
| 25.09.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -0,76% | - |
| 24.09.2024 | 1,18 | 1,20 | 1,18 | 1,18 | -0,50% | - |
| 23.09.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 2,59% | - |
| 20.09.2024 | 1,20 | 1,20 | 1,16 | 1,16 | -2,19% | - |
| 19.09.2024 | 1,16 | 1,20 | 1,16 | 1,19 | 2,95% | - |
| 18.09.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -2,70% | - |
| 17.09.2024 | 1,20 | 1,20 | 1,17 | 1,18 | 0,00% | - |
| 16.09.2024 | 1,22 | 1,22 | 1,17 | 1,18 | -1,33% | - |
| 13.09.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 4,08% | - |
| 12.09.2024 | 1,15 | 1,18 | 1,14 | 1,15 | 0,79% | - |
| 11.09.2024 | 1,16 | 1,18 | 1,14 | 1,14 | 0,44% | - |
| 10.09.2024 | 1,18 | 1,20 | 1,14 | 1,14 | -3,72% | - |
| 09.09.2024 | 1,16 | 1,18 | 1,15 | 1,18 | 1,20% | - |