1,121€
1,17%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 1,11 | 1,14 | 1,10 | 1,13 | 2,07% | - |
| 26.09.2024 | 1,15 | 1,16 | 1,10 | 1,11 | -4,31% | - |
| 25.09.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -1,86% | - |
| 24.09.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,59% | - |
| 23.09.2024 | 1,18 | 1,20 | 1,17 | 1,19 | 1,19% | - |
| 20.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,03% | - |
| 19.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 18.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,53% | - |
| 17.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,17% | - |
| 16.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,93% | - |
| 13.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 12.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,57% | - |
| 11.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 10.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 09.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,17% | - |
| 06.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,69% | - |
| 05.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,68% | 50,00 |
| 04.09.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -3,46% | 100,00 |
| 03.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,33% | - |
| 02.09.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -2,65% | 1.000,00 |
| 30.08.2024 | 1,23 | 1,26 | 1,22 | 1,24 | 0,73% | - |
| 29.08.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,07% | - |
| 28.08.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -1,71% | - |
| 27.08.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -2,46% | - |
| 26.08.2024 | 1,27 | 1,29 | 1,24 | 1,26 | -0,24% | - |
| 23.08.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,88% | 1.800,00 |
| 22.08.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -1,18% | - |
| 21.08.2024 | 1,27 | 1,28 | 1,25 | 1,27 | -0,47% | - |
| 20.08.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -0,78% | - |
| 19.08.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,76% | 200,00 |
| 16.08.2024 | 1,30 | 1,32 | 1,29 | 1,31 | 1,63% | - |
| 15.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | 8,00 |
| 14.08.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 1,49% | - |
| 13.08.2024 | 1,30 | 1,31 | 1,27 | 1,27 | -2,30% | - |
| 12.08.2024 | 1,29 | 1,31 | 1,28 | 1,30 | 2,44% | - |
| 09.08.2024 | 1,28 | 1,30 | 1,27 | 1,27 | -0,47% | - |
| 08.08.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 0,24% | 2.350,00 |
| 07.08.2024 | 1,28 | 1,28 | 1,25 | 1,28 | 0,39% | - |
| 06.08.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,87% | 1.100,00 |
| 05.08.2024 | 1,31 | 1,31 | 1,19 | 1,21 | -7,49% | - |
| 02.08.2024 | 1,42 | 1,42 | 1,31 | 1,31 | -8,53% | - |
| 01.08.2024 | 1,41 | 1,44 | 1,40 | 1,43 | 2,65% | - |
| 31.07.2024 | 1,40 | 1,40 | 1,39 | 1,39 | 0,14% | 6.600,00 |
| 30.07.2024 | 1,40 | 1,41 | 1,37 | 1,39 | -0,43% | - |
| 29.07.2024 | 1,35 | 1,40 | 1,33 | 1,40 | 3,25% | - |
| 26.07.2024 | 1,35 | 1,37 | 1,33 | 1,35 | 4,15% | - |
| 25.07.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -4,48% | 2.500,00 |
| 24.07.2024 | 1,37 | 1,38 | 1,35 | 1,36 | 0,07% | - |
| 23.07.2024 | 1,40 | 1,40 | 1,35 | 1,36 | -2,51% | - |
| 22.07.2024 | 1,39 | 1,40 | 1,38 | 1,40 | -1,55% | - |
| 19.07.2024 | 1,39 | 1,42 | 1,38 | 1,42 | 1,21% | - |
| 18.07.2024 | 1,35 | 1,42 | 1,34 | 1,40 | 4,48% | - |
| 17.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | 390,00 |
| 16.07.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | 1,00 |
| 15.07.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,90% | 8,00 |
| 12.07.2024 | 1,39 | 1,39 | 1,31 | 1,32 | -9,31% | - |
| 11.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 3,35% | 2.200,00 |
| 10.07.2024 | 1,38 | 1,42 | 1,36 | 1,40 | 1,96% | - |
| 09.07.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,92% | 1.200,00 |
| 08.07.2024 | 1,40 | 1,42 | 1,39 | 1,40 | 0,21% | - |
| 05.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,38% | 1.113,00 |
| 04.07.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -2,26% | - |
| 03.07.2024 | 1,41 | 1,43 | 1,40 | 1,41 | 1,58% | - |
| 02.07.2024 | 1,38 | 1,42 | 1,38 | 1,39 | 0,22% | - |
| 01.07.2024 | 1,39 | 1,40 | 1,37 | 1,39 | -1,35% | - |