1,199€
-0,25%
Echtzeit-Aktienkurs AKASTOR ASA
Bid:
Ask:
Aktienkurse zur AKASTOR ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2026 | 1,13 | 1,13 | 1,10 | 1,10 | -4,45% | 1.943,00 |
| 17.06.2026 | 1,16 | 1,18 | 1,14 | 1,15 | -0,61% | - |
| 16.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,35% | 3.007,00 |
| 15.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -2,93% | 800,00 |
| 12.06.2026 | 1,23 | 1,23 | 1,18 | 1,19 | -1,24% | - |
| 11.06.2026 | 1,22 | 1,23 | 1,20 | 1,21 | -0,90% | - |
| 10.06.2026 | 1,22 | 1,23 | 1,22 | 1,22 | -2,01% | - |
| 09.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,58% | 4.019,00 |
| 08.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,44% | 8,00 |
| 05.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,48% | - |
| 04.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,12% | - |
| 03.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,18% | - |
| 02.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,58% | - |
| 01.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,71% | - |
| 29.05.2026 | 1,29 | 1,30 | 1,27 | 1,27 | -1,55% | - |
| 28.05.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 0,47% | - |
| 27.05.2026 | 1,31 | 1,31 | 1,28 | 1,29 | -1,46% | - |
| 26.05.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -2,18% | - |
| 25.05.2026 | 1,32 | 1,34 | 1,32 | 1,33 | 1,60% | - |
| 22.05.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -0,91% | 1.072,00 |
| 21.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | 78,00 |
| 20.05.2026 | 1,28 | 1,34 | 1,28 | 1,32 | 2,72% | - |
| 19.05.2026 | 1,28 | 1,29 | 1,25 | 1,29 | -0,54% | - |
| 18.05.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -11,75% | 3.482,00 |
| 15.05.2026 | 1,47 | 1,48 | 1,46 | 1,46 | -1,81% | - |
| 14.05.2026 | 1,47 | 1,50 | 1,47 | 1,49 | 1,02% | - |
| 13.05.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,29% | 100,00 |
| 12.05.2026 | 1,40 | 1,45 | 1,40 | 1,44 | 2,41% | - |
| 11.05.2026 | 1,39 | 1,42 | 1,38 | 1,41 | 2,10% | - |
| 08.05.2026 | 1,37 | 1,40 | 1,37 | 1,38 | 0,58% | - |
| 07.05.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -2,14% | - |