1,197€
-0,17%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -0,50% | - |
| 23.07.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 1,44% | - |
| 22.07.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 1,11% | - |
| 21.07.2026 | 1,14 | 1,17 | 1,14 | 1,17 | 2,10% | - |
| 20.07.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,79% | - |
| 17.07.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -3,24% | - |
| 16.07.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 0,34% | - |
| 15.07.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 1,39% | - |
| 14.07.2026 | 1,15 | 1,16 | 1,15 | 1,15 | 0,09% | - |
| 13.07.2026 | 1,16 | 1,17 | 1,13 | 1,15 | -0,43% | - |
| 10.07.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 09.07.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -1,69% | - |
| 08.07.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 4,05% | - |
| 07.07.2026 | 1,15 | 1,16 | 1,14 | 1,14 | -1,39% | - |
| 06.07.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -1,87% | - |
| 03.07.2026 | 1,19 | 1,19 | 1,17 | 1,18 | -0,25% | - |
| 02.07.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 0,00% | - |
| 01.07.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -2,16% | - |
| 30.06.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 1,78% | - |
| 29.06.2026 | 1,17 | 1,20 | 1,17 | 1,18 | 1,46% | - |
| 26.06.2026 | 1,11 | 1,17 | 1,09 | 1,17 | 5,33% | 20.000,00 |
| 25.06.2026 | 1,07 | 1,12 | 1,06 | 1,11 | 3,26% | 20.000,00 |
| 24.06.2026 | 1,09 | 1,10 | 1,07 | 1,07 | -1,83% | - |
| 23.06.2026 | 1,09 | 1,10 | 1,08 | 1,09 | -1,09% | - |
| 22.06.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 0,55% | - |
| 19.06.2026 | 1,10 | 1,12 | 1,09 | 1,10 | 0,00% | 1.500,00 |
| 18.06.2026 | 1,15 | 1,15 | 1,09 | 1,10 | -4,02% | - |
| 17.06.2026 | 1,16 | 1,16 | 1,14 | 1,14 | -0,69% | - |
| 16.06.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -1,20% | - |
| 15.06.2026 | 1,21 | 1,21 | 1,16 | 1,17 | -1,44% | - |
| 12.06.2026 | 1,23 | 1,23 | 1,18 | 1,18 | -3,59% | - |
| 11.06.2026 | 1,22 | 1,23 | 1,20 | 1,23 | 0,25% | - |
| 10.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,66% | - |
| 09.06.2026 | 1,25 | 1,26 | 1,20 | 1,22 | -2,72% | - |
| 08.06.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -0,40% | - |
| 05.06.2026 | 1,25 | 1,26 | 1,23 | 1,26 | -0,55% | - |
| 04.06.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 0,16% | - |
| 03.06.2026 | 1,27 | 1,27 | 1,26 | 1,26 | -0,47% | - |
| 02.06.2026 | 1,29 | 1,30 | 1,26 | 1,27 | -1,94% | - |
| 01.06.2026 | 1,27 | 1,30 | 1,26 | 1,29 | 1,81% | - |
| 29.05.2026 | 1,29 | 1,30 | 1,27 | 1,27 | -1,86% | - |
| 28.05.2026 | 1,28 | 1,31 | 1,27 | 1,29 | 0,39% | - |
| 27.05.2026 | 1,30 | 1,31 | 1,28 | 1,29 | -1,15% | - |
| 26.05.2026 | 1,33 | 1,33 | 1,28 | 1,30 | -2,18% | - |
| 25.05.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 1,84% | - |
| 22.05.2026 | 1,34 | 1,35 | 1,31 | 1,31 | -2,61% | - |
| 21.05.2026 | 1,33 | 1,35 | 1,30 | 1,34 | 1,51% | - |
| 20.05.2026 | 1,28 | 1,34 | 1,28 | 1,32 | 4,18% | - |
| 19.05.2026 | 1,28 | 1,30 | 1,25 | 1,27 | -0,55% | - |
| 18.05.2026 | 1,46 | 1,46 | 1,27 | 1,28 | -12,96% | - |
| 15.05.2026 | 1,48 | 1,48 | 1,46 | 1,47 | -1,48% | - |
| 14.05.2026 | 1,48 | 1,49 | 1,47 | 1,49 | 1,22% | - |
| 13.05.2026 | 1,45 | 1,50 | 1,45 | 1,47 | 2,30% | - |
| 12.05.2026 | 1,41 | 1,45 | 1,40 | 1,44 | 1,70% | - |
| 11.05.2026 | 1,38 | 1,42 | 1,38 | 1,41 | 2,02% | - |
| 08.05.2026 | 1,36 | 1,40 | 1,36 | 1,39 | 1,47% | - |
| 07.05.2026 | 1,39 | 1,40 | 1,36 | 1,37 | -2,01% | - |
| 06.05.2026 | 1,47 | 1,48 | 1,38 | 1,39 | -4,91% | - |
| 05.05.2026 | 1,42 | 1,47 | 1,42 | 1,47 | 3,02% | - |
| 04.05.2026 | 1,44 | 1,46 | 1,41 | 1,42 | -1,11% | - |
| 30.04.2026 | 1,41 | 1,44 | 1,39 | 1,44 | 1,91% | - |
| 29.04.2026 | 1,38 | 1,42 | 1,35 | 1,41 | 2,02% | - |
| 28.04.2026 | 1,38 | 1,40 | 1,37 | 1,38 | 0,36% | - |
| 27.04.2026 | 1,32 | 1,39 | 1,32 | 1,38 | 4,08% | - |
| 24.04.2026 | 1,34 | 1,35 | 1,32 | 1,32 | -0,75% | - |
| 23.04.2026 | 1,31 | 1,35 | 1,31 | 1,33 | 0,91% | - |
| 22.04.2026 | 1,28 | 1,33 | 1,28 | 1,32 | 3,28% | - |
| 21.04.2026 | 1,29 | 1,30 | 1,28 | 1,28 | -0,78% | - |
| 20.04.2026 | 1,26 | 1,30 | 1,25 | 1,29 | 2,38% | - |
| 17.04.2026 | 1,29 | 1,30 | 1,26 | 1,26 | -2,17% | - |
| 16.04.2026 | 1,31 | 1,32 | 1,28 | 1,29 | -1,38% | - |
| 15.04.2026 | 1,33 | 1,33 | 1,31 | 1,31 | -2,17% | - |
| 14.04.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -1,26% | - |
| 13.04.2026 | 1,32 | 1,35 | 1,31 | 1,35 | 2,19% | - |
| 10.04.2026 | 1,33 | 1,34 | 1,32 | 1,32 | -0,53% | - |
| 09.04.2026 | 1,31 | 1,34 | 1,30 | 1,33 | 2,47% | - |
| 08.04.2026 | 1,39 | 1,42 | 1,30 | 1,30 | -4,98% | - |
| 07.04.2026 | 1,37 | 1,39 | 1,35 | 1,37 | 1,04% | - |
| 02.04.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -1,24% | - |
| 01.04.2026 | 1,38 | 1,40 | 1,35 | 1,37 | -0,87% | - |
| 31.03.2026 | 1,37 | 1,38 | 1,35 | 1,38 | 1,47% | - |
| 30.03.2026 | 1,35 | 1,37 | 1,34 | 1,36 | 0,37% | - |
| 27.03.2026 | 1,38 | 1,39 | 1,35 | 1,36 | -1,74% | - |
| 26.03.2026 | 1,39 | 1,41 | 1,37 | 1,38 | -1,08% | - |
| 25.03.2026 | 1,39 | 1,40 | 1,37 | 1,40 | 1,60% | 100,00 |
| 24.03.2026 | 1,29 | 1,41 | 1,28 | 1,37 | 5,70% | - |
| 23.03.2026 | 1,31 | 1,32 | 1,28 | 1,30 | -1,14% | - |
| 20.03.2026 | 1,36 | 1,37 | 1,31 | 1,31 | -3,74% | - |
| 19.03.2026 | 1,32 | 1,37 | 1,31 | 1,37 | 3,88% | - |
| 18.03.2026 | 1,33 | 1,35 | 1,31 | 1,31 | -0,90% | - |
| 17.03.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -1,19% | - |
| 16.03.2026 | 1,34 | 1,35 | 1,34 | 1,34 | 0,60% | - |
| 13.03.2026 | 1,34 | 1,35 | 1,33 | 1,33 | -0,67% | - |
| 12.03.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 11.03.2026 | 1,35 | 1,36 | 1,33 | 1,35 | 0,15% | - |
| 10.03.2026 | 1,34 | 1,36 | 1,30 | 1,35 | 1,12% | - |
| 09.03.2026 | 1,29 | 1,34 | 1,27 | 1,34 | 2,53% | - |
| 06.03.2026 | 1,31 | 1,36 | 1,30 | 1,30 | -0,08% | - |
| 05.03.2026 | 1,23 | 1,32 | 1,21 | 1,30 | 5,84% | - |
| 04.03.2026 | 1,21 | 1,23 | 1,19 | 1,23 | 1,57% | - |