1,064€
-1,02%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 1,07 | 1,08 | 1,06 | 1,06 | -1,02% | - |
| 19.06.2025 | 1,08 | 1,09 | 1,06 | 1,08 | -0,46% | - |
| 18.06.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -0,83% | - |
| 17.06.2025 | 1,07 | 1,09 | 1,06 | 1,09 | 1,59% | - |
| 16.06.2025 | 1,10 | 1,11 | 1,07 | 1,07 | -2,63% | - |
| 13.06.2025 | 1,07 | 1,11 | 1,07 | 1,10 | 0,73% | - |
| 12.06.2025 | 1,08 | 1,11 | 1,07 | 1,09 | 1,39% | - |
| 11.06.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,47% | - |
| 10.06.2025 | 1,07 | 1,09 | 1,06 | 1,07 | 0,75% | - |
| 09.06.2025 | 1,06 | 1,07 | 1,06 | 1,07 | 0,19% | - |
| 06.06.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -0,37% | - |
| 05.06.2025 | 1,07 | 1,07 | 1,06 | 1,07 | -0,37% | - |
| 04.06.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 1,90% | - |
| 03.06.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -2,23% | - |
| 02.06.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 2,19% | - |
| 30.05.2025 | 1,05 | 1,08 | 1,04 | 1,05 | 0,77% | - |
| 29.05.2025 | 1,07 | 1,07 | 1,04 | 1,04 | 0,00% | - |
| 28.05.2025 | 1,04 | 1,06 | 1,03 | 1,04 | 0,77% | - |
| 27.05.2025 | 1,05 | 1,06 | 1,03 | 1,04 | -1,61% | - |
| 26.05.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 2,63% | - |
| 23.05.2025 | 1,03 | 1,04 | 1,01 | 1,03 | -0,39% | - |
| 22.05.2025 | 1,05 | 1,06 | 1,02 | 1,03 | -1,62% | - |
| 21.05.2025 | 1,05 | 1,07 | 1,04 | 1,05 | -0,57% | - |
| 20.05.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -0,28% | - |
| 19.05.2025 | 1,08 | 1,08 | 1,03 | 1,06 | -2,31% | - |
| 16.05.2025 | 1,07 | 1,08 | 1,06 | 1,08 | 1,03% | - |
| 15.05.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 0,19% | - |
| 14.05.2025 | 1,05 | 1,08 | 1,05 | 1,07 | 1,33% | - |
| 13.05.2025 | 1,05 | 1,06 | 1,05 | 1,05 | -0,57% | - |
| 12.05.2025 | 1,01 | 1,06 | 1,01 | 1,06 | 5,47% | - |
| 09.05.2025 | 0,98 | 1,01 | 0,97 | 1,01 | 2,81% | - |
| 08.05.2025 | 0,96 | 0,98 | 0,96 | 0,98 | 1,88% | - |
| 07.05.2025 | 0,97 | 0,98 | 0,95 | 0,96 | -1,39% | - |
| 06.05.2025 | 0,97 | 0,98 | 0,96 | 0,97 | 1,20% | - |
| 05.05.2025 | 0,97 | 0,97 | 0,94 | 0,96 | -0,31% | - |
| 02.05.2025 | 0,95 | 0,97 | 0,95 | 0,96 | 1,10% | - |
| 30.04.2025 | 0,97 | 0,97 | 0,94 | 0,95 | -1,29% | - |
| 29.04.2025 | 0,99 | 0,99 | 0,96 | 0,97 | -1,98% | - |
| 28.04.2025 | 0,97 | 0,99 | 0,96 | 0,99 | 2,12% | - |
| 25.04.2025 | 0,95 | 0,97 | 0,94 | 0,97 | 1,31% | - |
| 24.04.2025 | 0,94 | 0,96 | 0,93 | 0,95 | 1,01% | - |
| 23.04.2025 | 0,94 | 0,97 | 0,94 | 0,94 | 0,69% | - |
| 22.04.2025 | 0,91 | 0,94 | 0,90 | 0,94 | 3,08% | - |
| 17.04.2025 | 0,90 | 0,92 | 0,90 | 0,91 | 1,17% | - |
| 16.04.2025 | 0,91 | 0,92 | 0,89 | 0,90 | -1,59% | - |
| 15.04.2025 | 0,90 | 0,92 | 0,90 | 0,91 | 1,28% | - |
| 14.04.2025 | 0,91 | 0,91 | 0,89 | 0,90 | -0,44% | - |
| 11.04.2025 | 0,90 | 0,91 | 0,87 | 0,91 | 0,61% | - |
| 10.04.2025 | 0,94 | 0,94 | 0,88 | 0,90 | -4,51% | - |
| 09.04.2025 | 0,90 | 0,95 | 0,86 | 0,94 | 4,14% | - |
| 08.04.2025 | 0,93 | 0,95 | 0,89 | 0,91 | -3,00% | - |
| 07.04.2025 | 0,97 | 0,97 | 0,90 | 0,93 | -5,23% | - |
| 04.04.2025 | 1,06 | 1,06 | 0,96 | 0,98 | -7,30% | - |
| 03.04.2025 | 1,11 | 1,12 | 1,05 | 1,06 | -5,68% | - |
| 02.04.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -1,75% | - |
| 01.04.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,09% | - |
| 31.03.2025 | 1,16 | 1,16 | 1,13 | 1,15 | -1,29% | - |
| 28.03.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,26% | - |
| 27.03.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 1,13% | - |
| 26.03.2025 | 1,16 | 1,17 | 1,15 | 1,15 | -1,03% | - |
| 25.03.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 1,13% | - |
| 24.03.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | - |
| 21.03.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,35% | - |
| 20.03.2025 | 1,14 | 1,15 | 1,12 | 1,15 | 0,97% | - |
| 19.03.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 2,43% | - |
| 18.03.2025 | 1,09 | 1,12 | 1,09 | 1,11 | 1,65% | - |
| 17.03.2025 | 1,06 | 1,11 | 1,05 | 1,09 | 3,31% | - |
| 14.03.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 1,15% | - |
| 13.03.2025 | 1,02 | 1,05 | 1,02 | 1,04 | 2,35% | - |
| 12.03.2025 | 1,02 | 1,03 | 1,01 | 1,02 | -0,10% | - |
| 11.03.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -0,49% | - |
| 10.03.2025 | 1,04 | 1,04 | 1,02 | 1,03 | -1,35% | - |
| 07.03.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 1,76% | - |
| 06.03.2025 | 1,05 | 1,06 | 1,02 | 1,02 | -2,67% | - |
| 05.03.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 0,77% | - |
| 04.03.2025 | 1,07 | 1,07 | 1,03 | 1,04 | -2,80% | - |
| 03.03.2025 | 1,10 | 1,11 | 1,07 | 1,07 | -2,63% | - |
| 28.02.2025 | 1,12 | 1,12 | 1,08 | 1,10 | -2,05% | - |
| 27.02.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -2,52% | - |
| 26.02.2025 | 1,17 | 1,18 | 1,15 | 1,15 | -1,71% | - |
| 25.02.2025 | 1,18 | 1,19 | 1,17 | 1,17 | -0,34% | - |
| 24.02.2025 | 1,17 | 1,19 | 1,15 | 1,18 | 1,03% | - |
| 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% | - |