1,199€
0,42%
Echtzeit-Aktienkurs AKASTOR ASA
Bid:
Ask:
Aktienkurse zur AKASTOR ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 1,21 | 1,21 | 1,18 | 1,20 | 0,42% | - |
| 22.09.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -1,49% | - |
| 21.09.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -2,18% | - |
| 18.09.2026 | 1,24 | 1,25 | 1,22 | 1,24 | -0,32% | - |
| 17.09.2026 | 1,25 | 1,25 | 1,23 | 1,24 | 0,16% | - |
| 16.09.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 3,07% | - |
| 15.09.2026 | 1,22 | 1,22 | 1,20 | 1,20 | -1,39% | - |
| 14.09.2026 | 1,23 | 1,25 | 1,21 | 1,22 | -1,45% | 22.000,00 |
| 11.09.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,57% | - |
| 10.09.2026 | 1,26 | 1,27 | 1,23 | 1,23 | -2,14% | - |
| 09.09.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -1,10% | - |
| 08.09.2026 | 1,24 | 1,29 | 1,23 | 1,27 | 2,74% | - |
| 07.09.2026 | 1,22 | 1,25 | 1,22 | 1,24 | 0,98% | - |
| 04.09.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,15% | - |
| 03.09.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -0,25% | - |
| 02.09.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -1,78% | - |
| 01.09.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -1,20% | - |
| 31.08.2026 | 1,25 | 1,27 | 1,24 | 1,25 | 0,97% | - |
| 28.08.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 1,31% | - |
| 27.08.2026 | 1,21 | 1,24 | 1,21 | 1,23 | 1,58% | - |
| 26.08.2026 | 1,23 | 1,23 | 1,19 | 1,21 | -2,19% | - |
| 25.08.2026 | 1,29 | 1,31 | 1,22 | 1,23 | -6,59% | - |
| 24.08.2026 | 1,27 | 1,33 | 1,27 | 1,32 | 4,27% | - |
| 21.08.2026 | 1,28 | 1,29 | 1,25 | 1,27 | -0,63% | - |
| 20.08.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -0,16% | - |
| 19.08.2026 | 1,28 | 1,30 | 1,27 | 1,28 | -0,70% | - |
| 18.08.2026 | 1,31 | 1,33 | 1,28 | 1,29 | -2,06% | - |
| 17.08.2026 | 1,32 | 1,33 | 1,31 | 1,31 | 0,08% | - |
| 14.08.2026 | 1,26 | 1,32 | 1,26 | 1,31 | 3,88% | 73.500,00 |
| 13.08.2026 | 1,22 | 1,28 | 1,22 | 1,26 | 4,13% | 16.500,00 |
| 12.08.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 1,68% | - |
| 11.08.2026 | 1,18 | 1,21 | 1,18 | 1,19 | 1,10% | - |
| 10.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,17% | - |
| 07.08.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 0,34% | - |
| 06.08.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -0,85% | - |
| 05.08.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,34% | - |
| 04.08.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 0,51% | - |
| 03.08.2026 | 1,20 | 1,20 | 1,17 | 1,18 | -0,59% | 44.000,00 |
| 31.07.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 1,80% | - |
| 30.07.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -0,34% | - |
| 29.07.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -0,68% | - |
| 28.07.2026 | 1,18 | 1,19 | 1,15 | 1,18 | -0,84% | - |
| 27.07.2026 | 1,28 | 1,28 | 1,18 | 1,19 | -5,86% | - |
| 24.07.2026 | 1,20 | 1,27 | 1,18 | 1,26 | 5,34% | - |
| 23.07.2026 | 1,17 | 1,21 | 1,17 | 1,20 | 1,70% | - |
| 22.07.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 0,68% | - |
| 21.07.2026 | 1,15 | 1,17 | 1,14 | 1,17 | 2,81% | - |
| 20.07.2026 | 1,14 | 1,17 | 1,14 | 1,14 | -0,52% | - |
| 17.07.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,26% | - |
| 16.07.2026 | 1,17 | 1,18 | 1,14 | 1,14 | -2,48% | - |
| 15.07.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,52% | - |
| 14.07.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 1,30% | - |
| 13.07.2026 | 1,15 | 1,17 | 1,15 | 1,15 | -0,95% | - |
| 10.07.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,17% | - |
| 09.07.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -1,44% | - |
| 08.07.2026 | 1,14 | 1,19 | 1,14 | 1,18 | 3,51% | - |
| 07.07.2026 | 1,14 | 1,16 | 1,14 | 1,14 | -0,87% | - |
| 06.07.2026 | 1,17 | 1,18 | 1,14 | 1,15 | -2,13% | - |
| 03.07.2026 | 1,18 | 1,19 | 1,17 | 1,18 | -0,25% | - |
| 02.07.2026 | 1,18 | 1,20 | 1,16 | 1,18 | 0,00% | - |
| 01.07.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -2,24% | - |
| 30.06.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,01% | - |
| 29.06.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 2,23% | - |
| 26.06.2026 | 1,09 | 1,17 | 1,09 | 1,17 | 5,71% | - |
| 25.06.2026 | 1,08 | 1,12 | 1,06 | 1,10 | 3,37% | - |
| 24.06.2026 | 1,09 | 1,10 | 1,07 | 1,07 | -2,02% | - |
| 23.06.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | - |
| 22.06.2026 | 1,10 | 1,12 | 1,10 | 1,10 | 0,36% | - |
| 19.06.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 0,18% | - |
| 18.06.2026 | 1,14 | 1,15 | 1,09 | 1,09 | -3,87% | - |
| 17.06.2026 | 1,16 | 1,18 | 1,14 | 1,14 | -1,30% | - |
| 16.06.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -0,77% | - |
| 15.06.2026 | 1,21 | 1,21 | 1,16 | 1,16 | -2,76% | - |
| 12.06.2026 | 1,23 | 1,23 | 1,18 | 1,20 | -2,92% | 54.000,00 |
| 11.06.2026 | 1,22 | 1,23 | 1,20 | 1,23 | 1,57% | - |
| 10.06.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -0,57% | - |
| 09.06.2026 | 1,25 | 1,25 | 1,20 | 1,22 | -2,56% | - |
| 08.06.2026 | 1,25 | 1,27 | 1,24 | 1,25 | -0,08% | - |
| 05.06.2026 | 1,25 | 1,27 | 1,24 | 1,25 | -0,48% | - |
| 04.06.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 0,96% | - |
| 03.06.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -1,66% | - |
| 02.06.2026 | 1,29 | 1,30 | 1,26 | 1,27 | -2,09% | - |
| 01.06.2026 | 1,27 | 1,30 | 1,26 | 1,29 | 2,45% | - |
| 29.05.2026 | 1,29 | 1,30 | 1,26 | 1,26 | -2,02% | - |
| 28.05.2026 | 1,27 | 1,31 | 1,27 | 1,29 | 0,47% | - |
| 27.05.2026 | 1,31 | 1,31 | 1,28 | 1,28 | -1,76% | - |
| 26.05.2026 | 1,33 | 1,33 | 1,29 | 1,31 | -2,17% | - |
| 25.05.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 2,38% | 9.300,00 |
| 22.05.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -2,69% | - |
| 21.05.2026 | 1,32 | 1,35 | 1,30 | 1,34 | 0,98% | 13.800,00 |
| 20.05.2026 | 1,28 | 1,34 | 1,28 | 1,33 | 3,59% | - |
| 19.05.2026 | 1,28 | 1,29 | 1,25 | 1,28 | 0,00% | - |
| 18.05.2026 | 1,26 | 1,34 | 1,26 | 1,28 | -12,26% | - |
| 15.05.2026 | 1,47 | 1,48 | 1,46 | 1,46 | -1,35% | - |
| 14.05.2026 | 1,48 | 1,50 | 1,47 | 1,48 | -0,13% | - |
| 13.05.2026 | 1,46 | 1,50 | 1,45 | 1,48 | 2,14% | - |
| 12.05.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 3,05% | - |
| 11.05.2026 | 1,38 | 1,42 | 1,38 | 1,41 | 1,44% | - |
| 08.05.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 2,06% | - |
| 07.05.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -2,44% | - |