1,164€
-1,94%
Echtzeit-Aktienkurs AKASTOR ASA
Bid:
Ask:
Aktienkurse zur AKASTOR ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -1,85% | - |
| 20.02.2025 | 1,19 | 1,20 | 1,15 | 1,19 | -0,42% | - |
| 19.02.2025 | 1,19 | 1,20 | 1,19 | 1,19 | 0,25% | - |
| 18.02.2025 | 1,20 | 1,21 | 1,18 | 1,19 | -0,83% | - |
| 17.02.2025 | 1,15 | 1,21 | 1,14 | 1,20 | 4,62% | - |
| 14.02.2025 | 1,14 | 1,17 | 1,11 | 1,15 | 0,53% | - |
| 13.02.2025 | 1,13 | 1,18 | 1,13 | 1,14 | 0,53% | - |
| 12.02.2025 | 1,14 | 1,14 | 1,11 | 1,13 | -0,09% | - |
| 11.02.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -0,87% | - |
| 10.02.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 1,51% | - |
| 07.02.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -0,53% | - |
| 06.02.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -1,05% | - |
| 05.02.2025 | 1,13 | 1,15 | 1,12 | 1,15 | 1,87% | - |
| 04.02.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,18% | - |
| 03.02.2025 | 1,16 | 1,17 | 1,12 | 1,12 | -4,18% | - |
| 31.01.2025 | 1,20 | 1,21 | 1,17 | 1,17 | -2,01% | - |
| 30.01.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,33% | - |
| 29.01.2025 | 1,20 | 1,22 | 1,20 | 1,20 | -0,25% | - |
| 28.01.2025 | 1,19 | 1,21 | 1,18 | 1,20 | 0,75% | - |
| 27.01.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -2,93% | - |
| 24.01.2025 | 1,25 | 1,26 | 1,21 | 1,23 | -1,60% | - |
| 23.01.2025 | 1,19 | 1,26 | 1,19 | 1,25 | 5,13% | - |
| 22.01.2025 | 1,13 | 1,26 | 1,13 | 1,19 | 5,13% | - |
| 21.01.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 3,67% | - |
| 20.01.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,27% | - |
| 17.01.2025 | 1,11 | 1,11 | 1,09 | 1,09 | -1,53% | - |
| 16.01.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -0,09% | - |
| 15.01.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,72% | - |
| 14.01.2025 | 1,09 | 1,11 | 1,09 | 1,10 | 1,19% | - |
| 13.01.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -1,71% | - |
| 10.01.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 1,00% | - |
| 09.01.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -0,63% | - |
| 08.01.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 0,09% | - |
| 07.01.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -1,43% | - |
| 06.01.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,18% | - |
| 03.01.2025 | 1,13 | 1,14 | 1,12 | 1,12 | -0,35% | - |
| 02.01.2025 | 1,09 | 1,14 | 1,09 | 1,13 | 3,02% | - |
| 30.12.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,27% | - |
| 27.12.2024 | 1,11 | 1,11 | 1,08 | 1,10 | -0,81% | - |
| 23.12.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 3,27% | - |
| 20.12.2024 | 1,06 | 1,08 | 1,05 | 1,07 | 0,75% | - |
| 19.12.2024 | 1,06 | 1,07 | 1,05 | 1,06 | 0,66% | 100,00 |
| 18.12.2024 | 1,08 | 1,08 | 1,05 | 1,06 | -1,77% | 7.500,00 |
| 17.12.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -2,18% | - |
| 16.12.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -0,54% | - |
| 13.12.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -0,09% | - |
| 12.12.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -0,36% | - |
| 11.12.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 0,63% | - |
| 10.12.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -1,78% | - |
| 09.12.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 1,91% | - |
| 06.12.2024 | 1,12 | 1,13 | 1,09 | 1,10 | -1,78% | - |
| 05.12.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -1,06% | - |
| 04.12.2024 | 1,12 | 1,15 | 1,11 | 1,13 | 1,07% | - |
| 03.12.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 3,51% | - |
| 02.12.2024 | 1,09 | 1,10 | 1,08 | 1,08 | -0,28% | - |
| 29.11.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,28% | - |
| 28.11.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,37% | - |
| 27.11.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,09% | - |
| 26.11.2024 | 1,10 | 1,12 | 1,08 | 1,09 | -1,18% | - |
| 25.11.2024 | 1,15 | 1,15 | 1,10 | 1,11 | -3,83% | - |
| 22.11.2024 | 1,12 | 1,15 | 1,10 | 1,15 | 3,05% | - |
| 21.11.2024 | 1,10 | 1,12 | 1,09 | 1,12 | 1,55% | - |
| 20.11.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -0,72% | - |
| 19.11.2024 | 1,11 | 1,12 | 1,09 | 1,11 | -0,45% | - |
| 18.11.2024 | 1,11 | 1,12 | 1,09 | 1,11 | 0,45% | - |
| 15.11.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -1,07% | - |
| 14.11.2024 | 1,10 | 1,12 | 1,09 | 1,12 | 1,45% | - |
| 13.11.2024 | 1,10 | 1,11 | 1,08 | 1,10 | 0,73% | - |
| 12.11.2024 | 1,11 | 1,13 | 1,09 | 1,10 | -1,35% | - |
| 11.11.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -1,16% | - |
| 08.11.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -4,26% | - |
| 07.11.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 2,53% | - |
| 06.11.2024 | 1,07 | 1,15 | 1,07 | 1,14 | 6,22% | - |
| 05.11.2024 | 1,08 | 1,10 | 1,07 | 1,08 | -0,46% | - |
| 04.11.2024 | 1,10 | 1,11 | 1,07 | 1,08 | -1,81% | - |
| 01.11.2024 | 1,08 | 1,11 | 1,05 | 1,10 | 2,42% | - |
| 31.10.2024 | 1,09 | 1,10 | 1,06 | 1,08 | -1,28% | - |
| 30.10.2024 | 1,15 | 1,16 | 1,07 | 1,09 | -5,38% | - |
| 29.10.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 3,04% | - |
| 28.10.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -1,50% | - |
| 25.10.2024 | 1,09 | 1,16 | 1,09 | 1,14 | 4,03% | - |
| 24.10.2024 | 1,06 | 1,11 | 1,06 | 1,09 | 3,02% | 4.000,00 |
| 23.10.2024 | 1,07 | 1,09 | 1,06 | 1,06 | -0,84% | - |
| 22.10.2024 | 1,06 | 1,07 | 1,04 | 1,07 | 0,66% | - |
| 21.10.2024 | 1,05 | 1,07 | 1,04 | 1,06 | 0,66% | 1.000,00 |
| 18.10.2024 | 1,07 | 1,08 | 1,05 | 1,05 | -1,40% | - |
| 17.10.2024 | 1,07 | 1,07 | 1,06 | 1,07 | 0,19% | - |
| 16.10.2024 | 1,06 | 1,09 | 1,06 | 1,07 | 0,38% | - |
| 15.10.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -3,63% | - |
| 14.10.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -1,52% | - |
| 11.10.2024 | 1,12 | 1,12 | 1,10 | 1,12 | 0,45% | - |
| 10.10.2024 | 1,12 | 1,12 | 1,10 | 1,12 | -0,36% | - |
| 09.10.2024 | 1,11 | 1,12 | 1,09 | 1,12 | 0,54% | - |
| 08.10.2024 | 1,12 | 1,13 | 1,11 | 1,11 | -0,98% | - |
| 07.10.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -0,35% | - |
| 04.10.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,27% | - |
| 03.10.2024 | 1,13 | 1,13 | 1,12 | 1,13 | -0,44% | - |
| 02.10.2024 | 1,12 | 1,15 | 1,12 | 1,13 | 0,98% | - |
| 01.10.2024 | 1,12 | 1,12 | 1,10 | 1,12 | 0,36% | - |
| 30.09.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -0,09% | - |