1,079€
-13,12%
Echtzeit-Aktienkurs AKASTOR ASA
Bid:
Ask:
Aktienkurse zur AKASTOR ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,25 | 1,25 | 1,09 | 1,09 | -11,92% | 10.600,00 |
| 04.11.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,16% | 2.200,00 |
| 03.11.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -0,96% | 100,00 |
| 02.11.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -2,03% | 779,00 |
| 30.10.2026 | 1,27 | 1,29 | 1,27 | 1,28 | -0,47% | - |
| 29.10.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | 5.500,00 |
| 28.10.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,23% | 648,00 |
| 27.10.2026 | 1,27 | 1,30 | 1,27 | 1,28 | 1,50% | - |
| 26.10.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,32% | 1.300,00 |
| 23.10.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,59% | 2.000,00 |
| 22.10.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,90% | 425,00 |
| 21.10.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,86% | 50,00 |
| 20.10.2026 | 1,25 | 1,26 | 1,22 | 1,23 | -3,69% | - |
| 19.10.2026 | 1,25 | 1,27 | 1,25 | 1,27 | 1,44% | 3.175,00 |
| 16.10.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,88% | 150,00 |
| 15.10.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -1,35% | - |
| 14.10.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | 288,00 |
| 13.10.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 236,00 |
| 12.10.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -1,40% | 6.290,00 |
| 09.10.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 6,83% | 2.050,00 |
| 08.10.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,33% | 2.000,00 |
| 07.10.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,67% | - |
| 06.10.2026 | 1,20 | 1,21 | 1,18 | 1,20 | -0,17% | - |
| 05.10.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 2,22% | 3.927,00 |
| 02.10.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,21% | 1,00 |
| 01.10.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -1,36% | 2.071,00 |
| 30.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,68% | 2.000,00 |
| 29.09.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,42% | - |
| 28.09.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,59% | - |
| 25.09.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -1,32% | - |
| 24.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,34% | 710,00 |
| 23.09.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | 399,00 |
| 22.09.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,50% | 2.000,00 |
| 21.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,66% | 60,00 |
| 18.09.2026 | 1,25 | 1,25 | 1,22 | 1,24 | 0,24% | - |
| 17.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,81% | 628,00 |
| 16.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,82% | 1,00 |
| 15.09.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,66% | 21,00 |
| 14.09.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -2,51% | 2.900,00 |
| 11.09.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -1,20% | - |
| 10.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,63% | 209,00 |
| 09.09.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 0,96% | 2.069,00 |
| 08.09.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,32% | 1,00 |
| 07.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,63% | 3.172,00 |
| 04.09.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,91% | 4,00 |
| 03.09.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -0,16% | - |
| 02.09.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -2,25% | - |
| 01.09.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -1,19% | - |
| 31.08.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 1,04% | - |
| 28.08.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 1,88% | - |
| 27.08.2026 | 1,21 | 1,24 | 1,21 | 1,22 | 1,24% | - |
| 26.08.2026 | 1,23 | 1,23 | 1,19 | 1,21 | -1,71% | - |
| 25.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -7,18% | 5.900,00 |
| 24.08.2026 | 1,27 | 1,33 | 1,27 | 1,32 | 4,01% | - |
| 21.08.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | 2.800,00 |
| 20.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -0,55% | 82,00 |
| 19.08.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -0,85% | - |
| 18.08.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,83% | 2.230,00 |
| 17.08.2026 | 1,31 | 1,33 | 1,31 | 1,31 | 0,77% | - |
| 14.08.2026 | 1,31 | 1,31 | 1,30 | 1,30 | 3,74% | 1.200,00 |
| 13.08.2026 | 1,22 | 1,28 | 1,22 | 1,26 | 3,46% | - |
| 12.08.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,25% | - |
| 11.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,61% | 450,00 |
| 10.08.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 0,34% | - |
| 07.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,17% | - |
| 06.08.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -0,34% | - |
| 05.08.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 04.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,42% | 600,00 |
| 03.08.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -2,08% | - |
| 31.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,70% | 1.200,00 |
| 30.07.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,43% | - |
| 29.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,93% | 1,00 |
| 28.07.2026 | 1,19 | 1,19 | 1,15 | 1,18 | -0,76% | - |
| 27.07.2026 | 1,28 | 1,28 | 1,19 | 1,19 | -1,00% | - |
| 24.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,17% | 2.700,00 |
| 23.07.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 1,18% | 2.788,00 |
| 22.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,72% | 500,00 |
| 21.07.2026 | 1,15 | 1,17 | 1,14 | 1,17 | 1,92% | - |
| 20.07.2026 | 1,14 | 1,17 | 1,14 | 1,14 | 0,18% | - |
| 17.07.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -1,04% | - |
| 16.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,28% | 2.300,00 |
| 15.07.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -0,26% | - |
| 14.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,47% | 3.000,00 |
| 13.07.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,26% | - |
| 10.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | 20,00 |
| 09.07.2026 | 1,19 | 1,19 | 1,16 | 1,16 | 1,13% | - |
| 08.07.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | 5.600,00 |
| 07.07.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -0,70% | - |
| 06.07.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -2,88% | 1.847,00 |
| 03.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 100,00 |
| 02.07.2026 | 1,18 | 1,20 | 1,16 | 1,18 | -0,34% | - |
| 01.07.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -1,41% | 2.488,00 |
| 30.06.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 1,35% | - |
| 29.06.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 2,77% | - |
| 26.06.2026 | 1,10 | 1,16 | 1,09 | 1,16 | 8,96% | - |
| 25.06.2026 | 1,08 | 1,08 | 1,06 | 1,06 | -1,30% | 7.800,00 |
| 24.06.2026 | 1,09 | 1,10 | 1,07 | 1,07 | -1,65% | - |
| 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 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 4.616,00 |