1,039€
-1,42%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 1,08 | 1,09 | 1,01 | 1,04 | -2,71% | - |
| 16.05.2025 | 1,07 | 1,09 | 1,06 | 1,07 | -0,93% | - |
| 15.05.2025 | 1,08 | 1,08 | 1,06 | 1,08 | -0,37% | - |
| 14.05.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 1,50% | - |
| 13.05.2025 | 1,07 | 1,07 | 1,05 | 1,07 | 0,57% | - |
| 12.05.2025 | 1,00 | 1,07 | 1,00 | 1,06 | 5,47% | - |
| 09.05.2025 | 0,97 | 1,02 | 0,96 | 1,01 | 3,07% | - |
| 08.05.2025 | 0,95 | 0,99 | 0,95 | 0,98 | 1,88% | - |
| 07.05.2025 | 0,97 | 0,98 | 0,95 | 0,96 | -2,24% | - |
| 06.05.2025 | 0,97 | 0,98 | 0,96 | 0,98 | 2,08% | - |
| 05.05.2025 | 0,96 | 0,97 | 0,94 | 0,96 | 0,63% | - |
| 02.05.2025 | 0,94 | 0,97 | 0,94 | 0,95 | 1,38% | - |
| 30.04.2025 | 0,95 | 0,96 | 0,94 | 0,94 | -1,67% | - |
| 29.04.2025 | 0,99 | 1,00 | 0,96 | 0,96 | -3,82% | - |
| 28.04.2025 | 0,96 | 1,00 | 0,95 | 1,00 | 4,19% | - |
| 25.04.2025 | 0,94 | 0,97 | 0,94 | 0,96 | 0,32% | - |
| 24.04.2025 | 0,94 | 0,96 | 0,93 | 0,95 | 1,17% | - |
| 23.04.2025 | 0,93 | 0,97 | 0,93 | 0,94 | 1,73% | - |
| 22.04.2025 | 0,92 | 0,93 | 0,91 | 0,93 | 0,22% | - |
| 17.04.2025 | 0,92 | 0,93 | 0,90 | 0,92 | 1,32% | - |
| 16.04.2025 | 0,92 | 0,92 | 0,89 | 0,91 | 0,66% | - |
| 15.04.2025 | 0,91 | 0,92 | 0,90 | 0,91 | -0,77% | - |
| 14.04.2025 | 0,89 | 0,92 | 0,89 | 0,91 | 2,24% | - |
| 11.04.2025 | 0,88 | 0,90 | 0,87 | 0,89 | -1,65% | - |
| 10.04.2025 | 0,93 | 0,95 | 0,89 | 0,91 | -3,51% | - |
| 09.04.2025 | 0,93 | 0,95 | 0,86 | 0,94 | 0,97% | - |
| 08.04.2025 | 0,94 | 0,97 | 0,89 | 0,93 | -1,27% | - |
| 07.04.2025 | 0,94 | 0,96 | 0,90 | 0,94 | -5,32% | - |
| 04.04.2025 | 1,06 | 1,06 | 0,96 | 1,00 | -6,39% | - |
| 03.04.2025 | 1,12 | 1,13 | 1,05 | 1,06 | -4,23% | - |
| 02.04.2025 | 1,15 | 1,16 | 1,11 | 1,11 | -2,03% | - |
| 01.04.2025 | 1,15 | 1,17 | 1,13 | 1,13 | 0,09% | - |
| 31.03.2025 | 1,17 | 1,17 | 1,12 | 1,13 | -2,75% | - |
| 28.03.2025 | 1,17 | 1,18 | 1,14 | 1,17 | -0,94% | - |
| 27.03.2025 | 1,16 | 1,18 | 1,14 | 1,18 | 1,12% | - |
| 26.03.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 0,95% | - |
| 25.03.2025 | 1,16 | 1,17 | 1,13 | 1,15 | 0,26% | - |
| 24.03.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 0,97% | - |
| 21.03.2025 | 1,15 | 1,16 | 1,14 | 1,14 | -0,96% | - |
| 20.03.2025 | 1,14 | 1,15 | 1,12 | 1,15 | 2,13% | - |
| 19.03.2025 | 1,11 | 1,14 | 1,10 | 1,13 | 2,37% | - |
| 18.03.2025 | 1,06 | 1,12 | 1,06 | 1,10 | 1,76% | - |
| 17.03.2025 | 1,07 | 1,11 | 1,06 | 1,08 | 3,25% | - |
| 14.03.2025 | 1,04 | 1,07 | 1,03 | 1,05 | 0,10% | - |
| 13.03.2025 | 0,99 | 1,06 | 0,99 | 1,05 | 3,36% | - |
| 12.03.2025 | 1,03 | 1,04 | 1,01 | 1,01 | -2,13% | - |
| 11.03.2025 | 1,02 | 1,04 | 1,01 | 1,03 | 0,49% | - |
| 10.03.2025 | 1,02 | 1,05 | 1,02 | 1,03 | 0,19% | - |
| 07.03.2025 | 1,03 | 1,04 | 1,02 | 1,03 | -0,29% | - |
| 06.03.2025 | 1,03 | 1,06 | 1,01 | 1,03 | -0,19% | - |
| 05.03.2025 | 1,03 | 1,06 | 1,03 | 1,03 | 0,39% | - |
| 04.03.2025 | 1,08 | 1,09 | 1,02 | 1,03 | -5,43% | - |
| 03.03.2025 | 1,09 | 1,11 | 1,07 | 1,09 | -0,37% | - |
| 28.02.2025 | 1,13 | 1,13 | 1,08 | 1,09 | -4,05% | - |
| 27.02.2025 | 1,17 | 1,17 | 1,12 | 1,14 | -2,41% | - |
| 26.02.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,60% | - |
| 25.02.2025 | 1,17 | 1,19 | 1,16 | 1,17 | -1,51% | - |
| 24.02.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 1,19% | - |
| 21.02.2025 | 1,18 | 1,20 | 1,16 | 1,18 | -1,92% | - |
| 20.02.2025 | 1,21 | 1,21 | 1,15 | 1,20 | 0,59% | - |
| 19.02.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -0,83% | - |
| 18.02.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 0,17% | 7.500,00 |
| 17.02.2025 | 1,14 | 1,21 | 1,13 | 1,20 | 5,73% | - |
| 14.02.2025 | 1,15 | 1,17 | 1,11 | 1,13 | -1,48% | - |
| 13.02.2025 | 1,13 | 1,20 | 1,12 | 1,15 | 2,77% | - |
| 12.02.2025 | 1,15 | 1,15 | 1,11 | 1,12 | -1,15% | - |
| 11.02.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -1,05% | - |
| 10.02.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 1,42% | - |
| 07.02.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,35% | - |
| 06.02.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 0,09% | - |
| 05.02.2025 | 1,13 | 1,14 | 1,13 | 1,13 | 1,52% | - |
| 04.02.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -1,41% | - |
| 03.02.2025 | 1,18 | 1,19 | 1,12 | 1,13 | -4,72% | - |
| 31.01.2025 | 1,19 | 1,20 | 1,17 | 1,19 | 0,25% | - |
| 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% | - |