1,175€
-1,59%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,09% | 350,00 |
| 26.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,03% | - |
| 25.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,13% | - |
| 22.11.2024 | 1,12 | 1,16 | 1,10 | 1,16 | 3,77% | - |
| 21.11.2024 | 1,09 | 1,13 | 1,09 | 1,11 | 2,02% | - |
| 20.11.2024 | 1,11 | 1,11 | 1,08 | 1,09 | -1,27% | - |
| 19.11.2024 | 1,11 | 1,12 | 1,09 | 1,11 | 0,64% | - |
| 18.11.2024 | 1,10 | 1,12 | 1,09 | 1,10 | -0,36% | - |
| 15.11.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,54% | 11,00 |
| 14.11.2024 | 1,09 | 1,12 | 1,09 | 1,11 | 1,93% | - |
| 13.11.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -1,98% | - |
| 12.11.2024 | 1,11 | 1,13 | 1,10 | 1,11 | 0,18% | - |
| 11.11.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -4,73% | - |
| 08.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,29% | - |
| 07.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 5,38% | - |
| 06.11.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,37% | - |
| 05.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,19% | - |
| 04.11.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,00% | - |
| 01.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,30% | - |
| 31.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -5,43% | - |
| 30.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,88% | - |
| 29.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,12% | - |
| 28.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,82% | - |
| 25.10.2024 | 1,09 | 1,16 | 1,08 | 1,16 | 4,52% | - |
| 24.10.2024 | 1,07 | 1,11 | 1,06 | 1,11 | 2,98% | - |
| 23.10.2024 | 1,07 | 1,09 | 1,05 | 1,07 | 0,56% | - |
| 22.10.2024 | 1,05 | 1,08 | 1,04 | 1,07 | -0,74% | - |
| 21.10.2024 | 1,04 | 1,08 | 1,03 | 1,08 | 3,56% | - |
| 18.10.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -4,07% | - |
| 17.10.2024 | 1,07 | 1,08 | 1,06 | 1,08 | 0,19% | - |
| 16.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -0,09% | 3.234,00 |
| 15.10.2024 | 1,10 | 1,11 | 1,07 | 1,08 | -1,82% | - |
| 14.10.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -1,17% | - |
| 11.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 1.000,00 |
| 10.10.2024 | 1,12 | 1,13 | 1,10 | 1,11 | 0,00% | - |
| 09.10.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 0,27% | - |
| 08.10.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,51% | - |
| 07.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,53% | 302,00 |
| 04.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 03.10.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | 170,00 |
| 02.10.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 1,08% | 111,00 |
| 01.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 30.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,12% | - |