1,175€
0,09%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 1,18 | 1,20 | 1,16 | 1,17 | -0,51% | - |
| 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% | - |
| 06.05.2026 | 1,48 | 1,48 | 1,38 | 1,39 | -5,04% | - |
| 05.05.2026 | 1,42 | 1,47 | 1,42 | 1,47 | 3,67% | - |
| 04.05.2026 | 1,44 | 1,46 | 1,41 | 1,42 | -1,53% | - |
| 30.04.2026 | 1,40 | 1,44 | 1,39 | 1,44 | 2,71% | - |
| 29.04.2026 | 1,39 | 1,42 | 1,38 | 1,40 | 1,30% | - |
| 28.04.2026 | 1,38 | 1,40 | 1,38 | 1,38 | 0,14% | - |
| 27.04.2026 | 1,32 | 1,39 | 1,32 | 1,38 | 4,15% | 14.000,00 |
| 24.04.2026 | 1,33 | 1,35 | 1,32 | 1,33 | -0,45% | - |
| 23.04.2026 | 1,31 | 1,35 | 1,31 | 1,33 | 0,76% | - |
| 22.04.2026 | 1,28 | 1,33 | 1,28 | 1,32 | 3,93% | - |
| 21.04.2026 | 1,29 | 1,30 | 1,27 | 1,27 | -1,40% | - |
| 20.04.2026 | 1,25 | 1,30 | 1,25 | 1,29 | 2,79% | - |
| 17.04.2026 | 1,29 | 1,30 | 1,25 | 1,25 | -2,41% | - |
| 16.04.2026 | 1,31 | 1,31 | 1,28 | 1,29 | -1,68% | - |
| 15.04.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -1,73% | - |
| 14.04.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -2,06% | - |
| 13.04.2026 | 1,31 | 1,36 | 1,31 | 1,36 | 3,35% | - |
| 10.04.2026 | 1,33 | 1,34 | 1,31 | 1,31 | -1,05% | - |
| 09.04.2026 | 1,30 | 1,34 | 1,30 | 1,33 | 1,22% | - |
| 08.04.2026 | 1,35 | 1,36 | 1,30 | 1,31 | -4,23% | - |
| 07.04.2026 | 1,37 | 1,39 | 1,35 | 1,37 | 0,22% | - |
| 02.04.2026 | 1,35 | 1,37 | 1,34 | 1,37 | -0,51% | - |
| 01.04.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -0,58% | - |
| 31.03.2026 | 1,37 | 1,38 | 1,35 | 1,38 | 1,62% | - |
| 30.03.2026 | 1,34 | 1,37 | 1,34 | 1,36 | 1,57% | - |
| 27.03.2026 | 1,38 | 1,39 | 1,34 | 1,34 | -2,69% | - |
| 26.03.2026 | 1,38 | 1,41 | 1,37 | 1,38 | -0,86% | - |
| 25.03.2026 | 1,39 | 1,41 | 1,37 | 1,39 | 0,00% | 4.200,00 |
| 24.03.2026 | 1,29 | 1,40 | 1,29 | 1,39 | 7,26% | - |
| 23.03.2026 | 1,29 | 1,32 | 1,28 | 1,29 | -1,30% | - |
| 20.03.2026 | 1,37 | 1,37 | 1,30 | 1,31 | -3,89% | - |
| 19.03.2026 | 1,31 | 1,37 | 1,31 | 1,36 | 4,12% | - |
| 18.03.2026 | 1,34 | 1,35 | 1,31 | 1,31 | -1,21% | - |
| 17.03.2026 | 1,33 | 1,35 | 1,32 | 1,33 | -0,90% | - |
| 16.03.2026 | 1,34 | 1,35 | 1,33 | 1,34 | 0,68% | - |
| 13.03.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -1,26% | - |
| 12.03.2026 | 1,34 | 1,35 | 1,34 | 1,35 | -0,30% | - |
| 11.03.2026 | 1,35 | 1,36 | 1,34 | 1,35 | 0,30% | - |
| 10.03.2026 | 1,34 | 1,37 | 1,29 | 1,35 | 0,45% | 4.300,00 |
| 09.03.2026 | 1,27 | 1,35 | 1,27 | 1,34 | 2,76% | - |
| 06.03.2026 | 1,31 | 1,34 | 1,29 | 1,30 | -0,31% | - |
| 05.03.2026 | 1,23 | 1,32 | 1,21 | 1,31 | 5,91% | - |
| 04.03.2026 | 1,20 | 1,24 | 1,19 | 1,24 | 1,90% | - |
| 03.03.2026 | 1,23 | 1,24 | 1,18 | 1,21 | -2,34% | - |
| 02.03.2026 | 1,22 | 1,26 | 1,21 | 1,24 | 0,65% | - |
| 27.02.2026 | 1,21 | 1,25 | 1,20 | 1,23 | 2,58% | - |
| 26.02.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 25.02.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,50% | - |
| 24.02.2026 | 1,16 | 1,21 | 1,16 | 1,20 | 4,16% | - |
| 23.02.2026 | 1,18 | 1,19 | 1,15 | 1,16 | -2,53% | - |
| 20.02.2026 | 1,17 | 1,22 | 1,17 | 1,19 | 1,37% | - |
| 19.02.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -0,34% | - |
| 18.02.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 1,73% | - |
| 17.02.2026 | 1,14 | 1,16 | 1,14 | 1,15 | 0,70% | - |
| 16.02.2026 | 1,14 | 1,15 | 1,13 | 1,15 | -1,38% | - |
| 13.02.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -1,61% | - |
| 12.02.2026 | 1,23 | 1,23 | 1,17 | 1,18 | -3,04% | - |
| 11.02.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 10.02.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 1,50% | - |