0,955€
0,53%
Echtzeit-Aktienkurs AKASTOR ASA
Bid:
Ask:
Aktienkurse zur AKASTOR ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,94 | 0,97 | 0,94 | 0,96 | 1,53% | - |
| 24.04.2025 | 0,94 | 0,96 | 0,93 | 0,95 | -0,42% | - |
| 23.04.2025 | 0,94 | 0,97 | 0,94 | 0,95 | 3,41% | - |
| 22.04.2025 | 0,92 | 0,93 | 0,91 | 0,92 | 2,05% | - |
| 17.04.2025 | 0,90 | 0,90 | 0,90 | 0,90 | -1,74% | 44,00 |
| 16.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | 1,49% | 500,00 |
| 15.04.2025 | 0,91 | 0,92 | 0,90 | 0,91 | -0,49% | - |
| 14.04.2025 | 0,91 | 0,92 | 0,90 | 0,91 | 2,24% | - |
| 11.04.2025 | 0,89 | 0,89 | 0,89 | 0,89 | -1,27% | 342,00 |
| 10.04.2025 | 0,95 | 0,95 | 0,89 | 0,90 | -4,09% | - |
| 09.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 0,64% | 1.500,00 |
| 08.04.2025 | 0,94 | 0,94 | 0,94 | 0,94 | 1,85% | 1.756,00 |
| 07.04.2025 | 0,92 | 0,92 | 0,92 | 0,92 | -7,46% | 1.500,00 |
| 04.04.2025 | 1,05 | 1,05 | 0,96 | 0,99 | -6,42% | - |
| 03.04.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -5,27% | 740,00 |
| 02.04.2025 | 1,15 | 1,15 | 1,11 | 1,12 | -2,27% | - |
| 01.04.2025 | 1,15 | 1,15 | 1,13 | 1,15 | -0,26% | - |
| 31.03.2025 | 1,16 | 1,16 | 1,12 | 1,15 | -0,17% | - |
| 28.03.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -2,29% | - |
| 27.03.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 0,94% | - |
| 26.03.2025 | 1,16 | 1,17 | 1,15 | 1,17 | -0,34% | - |
| 25.03.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,83% | 1.833,00 |
| 24.03.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 0,44% | - |
| 21.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | - |
| 20.03.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 3,27% | 1.000,00 |
| 19.03.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 1,47% | - |
| 18.03.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,63% | - |
| 17.03.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,76% | - |
| 14.03.2025 | 1,06 | 1,07 | 1,04 | 1,06 | 2,13% | - |
| 13.03.2025 | 1,03 | 1,06 | 1,03 | 1,03 | 2,38% | - |
| 12.03.2025 | 1,02 | 1,03 | 1,01 | 1,01 | -1,75% | - |
| 11.03.2025 | 1,03 | 1,03 | 1,01 | 1,03 | 0,19% | - |
| 10.03.2025 | 1,04 | 1,05 | 1,02 | 1,03 | -0,87% | - |
| 07.03.2025 | 1,03 | 1,04 | 1,02 | 1,04 | 1,42% | - |
| 06.03.2025 | 1,03 | 1,06 | 1,01 | 1,02 | -0,73% | - |
| 05.03.2025 | 1,03 | 1,06 | 1,03 | 1,03 | -0,58% | - |
| 04.03.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -4,26% | 100,00 |
| 03.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,83% | 100,00 |
| 28.02.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -3,03% | - |
| 27.02.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -2,77% | - |
| 26.02.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -1,45% | - |
| 25.02.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,51% | - |
| 24.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 177,00 |
| 21.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,34% | - |
| 20.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,53% | - |
| 19.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -1,51% | - |
| 18.02.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 4,37% | - |
| 17.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | - |
| 14.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,24% | - |
| 13.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,23% | - |
| 12.02.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,00% | 1,00 |
| 11.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 1,06% | - |
| 10.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | - |
| 07.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,70% | - |
| 06.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,15% | - |
| 05.02.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,36% | - |
| 04.02.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,94% | - |
| 03.02.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -4,63% | - |
| 31.01.2025 | 1,20 | 1,20 | 1,17 | 1,19 | 0,34% | - |
| 30.01.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -1,41% | - |
| 29.01.2025 | 1,20 | 1,22 | 1,20 | 1,20 | 0,92% | - |
| 28.01.2025 | 1,18 | 1,21 | 1,17 | 1,19 | -0,92% | - |
| 27.01.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -2,59% | - |
| 24.01.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,20% | 1.617,00 |
| 23.01.2025 | 1,19 | 1,27 | 1,19 | 1,25 | 4,69% | - |
| 22.01.2025 | 1,14 | 1,26 | 1,14 | 1,19 | 8,26% | - |
| 21.01.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,92% | 110,00 |
| 20.01.2025 | 1,09 | 1,11 | 1,08 | 1,09 | -0,18% | - |
| 17.01.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -0,18% | - |
| 16.01.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -1,44% | - |
| 15.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -0,18% | 9,00 |
| 14.01.2025 | 1,11 | 1,12 | 1,09 | 1,11 | 1,09% | - |
| 13.01.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -1,87% | - |
| 10.01.2025 | 1,10 | 1,13 | 1,10 | 1,12 | 2,28% | - |
| 09.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -1,44% | 155,00 |
| 08.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,54% | 155,00 |
| 07.01.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -1,60% | - |
| 06.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,35% | 236,00 |
| 03.01.2025 | 1,13 | 1,13 | 1,11 | 1,11 | 0,09% | - |
| 02.01.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 2,40% | 2.100,00 |
| 30.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,08% | 40,00 |
| 27.12.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 2,12% | - |
| 23.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,26% | 155,00 |
| 20.12.2024 | 1,06 | 1,07 | 1,05 | 1,06 | -0,09% | - |
| 19.12.2024 | 1,07 | 1,08 | 1,05 | 1,06 | -2,21% | - |
| 18.12.2024 | 1,07 | 1,09 | 1,06 | 1,09 | -0,46% | - |
| 17.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,73% | 1,00 |
| 16.12.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,63% | 9,00 |
| 13.12.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -1,60% | - |
| 12.12.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 2,74% | - |
| 11.12.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -2,15% | - |
| 10.12.2024 | 1,13 | 1,13 | 1,10 | 1,12 | 0,72% | - |
| 09.12.2024 | 1,10 | 1,14 | 1,10 | 1,11 | -0,45% | - |
| 06.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,71% | - |
| 05.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,26% | - |
| 04.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,36% | - |
| 03.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,19% | - |
| 02.12.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,74% | - |
| 29.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,37% | - |
| 28.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | - |