11,820€
-1,17%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,00% | - |
| 16.09.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,34% | - |
| 13.09.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -0,67% | - |
| 12.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 10.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,99% | - |
| 09.09.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -1,14% | - |
| 06.09.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 0,00% | - |
| 05.09.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 1,32% | - |
| 04.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,26% | - |
| 03.09.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,65% | - |
| 02.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,65% | - |
| 30.08.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,16% | - |
| 29.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,35% | - |
| 27.08.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 1,19% | - |
| 26.08.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -1,83% | - |
| 22.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,66% | - |
| 21.08.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,50% | - |
| 20.08.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,33% | - |
| 19.08.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -0,83% | - |
| 16.08.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,00% | - |
| 15.08.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,83% | - |
| 14.08.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 1,70% | - |
| 13.08.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -1,01% | - |
| 12.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,19% | - |
| 09.08.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -0,68% | - |
| 08.08.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 1,72% | - |
| 07.08.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 2,11% | - |
| 05.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -5,16% | - |
| 02.08.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -2,44% | - |
| 01.08.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -1,12% | - |
| 31.07.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 1,63% | - |
| 30.07.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 3,90% | - |
| 29.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,34% | - |
| 26.07.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 1,89% | - |
| 25.07.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -1,53% | - |
| 24.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 23.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,68% | - |
| 22.07.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 1,03% | - |
| 19.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,58% | - |
| 18.07.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 0,00% | - |
| 16.07.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -2,73% | - |
| 15.07.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 1,91% | - |
| 12.07.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -10,14% | - |
| 11.07.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -1,08% | - |
| 10.07.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,61% | - |
| 09.07.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,00% | - |
| 08.07.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,77% | - |
| 05.07.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,15% | - |
| 03.07.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,61% | - |
| 02.07.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -1,81% | - |
| 01.07.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 2,00% | - |
| 28.06.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -5,65% | - |
| 25.06.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,83% | - |
| 17.06.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -1,18% | - |
| 14.06.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,15% | - |
| 13.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,19% | - |
| 12.06.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 4,35% | - |
| 07.06.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,46% | - |
| 06.06.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,15% | - |
| 05.06.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 0,47% | - |
| 04.06.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 0,63% | - |
| 03.06.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 1,43% | - |
| 31.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,12% | - |
| 30.05.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -3,11% | - |
| 29.05.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -0,62% | - |
| 28.05.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 1,41% | - |
| 27.05.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 2,08% | - |
| 24.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 23.05.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,16% | - |
| 22.05.2024 | 12,72 | 12,72 | 12,72 | 12,72 | -3,05% | - |
| 21.05.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 5,47% | - |
| 17.05.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -1,11% | - |
| 16.05.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,64% | - |
| 15.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,13% | - |
| 14.05.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 0,16% | - |
| 13.05.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 0,00% | - |
| 10.05.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 1,31% | - |
| 09.05.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 1,84% | - |
| 08.05.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,83% | - |
| 07.05.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -1,31% | - |
| 06.05.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,99% | - |
| 03.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,17% | - |
| 02.05.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 3,10% | - |
| 30.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,51% | - |
| 29.04.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 1,57% | - |
| 26.04.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -2,71% | - |
| 25.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,25% | - |
| 24.04.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 3,78% | - |
| 23.04.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 0,00% | - |
| 22.04.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 1,28% | - |
| 19.04.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -1,79% | - |
| 18.04.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,71% | - |
| 17.04.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,54% | - |
| 16.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,58% | - |
| 15.04.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -2,40% | - |
| 12.04.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 2,64% | - |
| 11.04.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -2,74% | - |
| 10.04.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 3,18% | - |
| 09.04.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 1,43% | - |
| 08.04.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,90% | - |