1,261€
1,37%
Echtzeit-Aktienkurs Akastor ASA
Bid:
Ask:
Aktienkurse zur Akastor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 1,37% | - |
| 15.10.2026 | 1,26 | 1,26 | 1,23 | 1,24 | -1,35% | - |
| 14.10.2026 | 1,27 | 1,29 | 1,26 | 1,26 | -0,79% | - |
| 13.10.2026 | 1,27 | 1,28 | 1,25 | 1,27 | 1,76% | - |
| 12.10.2026 | 1,28 | 1,29 | 1,25 | 1,25 | -2,27% | - |
| 09.10.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 3,40% | - |
| 08.10.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 2,15% | - |
| 07.10.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,09% | - |
| 06.10.2026 | 1,20 | 1,21 | 1,18 | 1,20 | 0,17% | - |
| 05.10.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,08% | - |
| 02.10.2026 | 1,16 | 1,21 | 1,16 | 1,19 | 3,02% | - |
| 01.10.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -1,02% | - |
| 30.09.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -0,76% | - |
| 29.09.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -2,16% | - |
| 28.09.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,09% | - |
| 25.09.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -1,32% | - |
| 24.09.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 0,83% | - |
| 23.09.2026 | 1,21 | 1,21 | 1,18 | 1,20 | 1,01% | - |
| 22.09.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -2,14% | - |
| 21.09.2026 | 1,24 | 1,25 | 1,21 | 1,21 | -1,94% | - |
| 18.09.2026 | 1,24 | 1,25 | 1,22 | 1,24 | -0,56% | - |
| 17.09.2026 | 1,24 | 1,26 | 1,23 | 1,24 | 0,24% | - |
| 16.09.2026 | 1,20 | 1,25 | 1,20 | 1,24 | 2,99% | - |
| 15.09.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -1,47% | - |
| 14.09.2026 | 1,23 | 1,25 | 1,21 | 1,22 | -1,21% | - |
| 11.09.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -0,08% | - |
| 10.09.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -1,82% | - |
| 09.09.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -1,17% | - |
| 08.09.2026 | 1,24 | 1,29 | 1,23 | 1,28 | 3,07% | - |
| 07.09.2026 | 1,23 | 1,25 | 1,22 | 1,24 | 1,06% | - |
| 04.09.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,07% | - |
| 03.09.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -0,16% | - |
| 02.09.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -1,94% | - |
| 01.09.2026 | 1,25 | 1,27 | 1,24 | 1,24 | -0,96% | - |
| 31.08.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 0,72% | - |
| 28.08.2026 | 1,23 | 1,25 | 1,23 | 1,24 | 1,22% | - |
| 27.08.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,74% | - |
| 26.08.2026 | 1,23 | 1,23 | 1,19 | 1,21 | -1,47% | - |
| 25.08.2026 | 1,32 | 1,33 | 1,22 | 1,22 | -7,41% | - |
| 24.08.2026 | 1,27 | 1,33 | 1,27 | 1,32 | 3,93% | - |
| 21.08.2026 | 1,28 | 1,29 | 1,25 | 1,27 | -0,08% | - |
| 20.08.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -0,31% | - |
| 19.08.2026 | 1,28 | 1,30 | 1,28 | 1,28 | -0,39% | - |
| 18.08.2026 | 1,31 | 1,33 | 1,28 | 1,28 | -2,29% | - |
| 17.08.2026 | 1,31 | 1,33 | 1,31 | 1,31 | 0,23% | - |
| 14.08.2026 | 1,26 | 1,32 | 1,26 | 1,31 | 3,81% | - |
| 13.08.2026 | 1,22 | 1,28 | 1,22 | 1,26 | 3,70% | - |
| 12.08.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 11.08.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 1,36% | - |
| 10.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,25% | - |
| 07.08.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,34% | - |
| 06.08.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -0,42% | - |
| 05.08.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | - |
| 04.08.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 1,44% | - |
| 03.08.2026 | 1,19 | 1,21 | 1,17 | 1,18 | 1,11% | - |
| 31.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | - |
| 30.07.2026 | 1,17 | 1,18 | 1,16 | 1,17 | -1,10% | - |
| 29.07.2026 | 1,18 | 1,19 | 1,16 | 1,18 | 0,00% | - |
| 28.07.2026 | 1,19 | 1,19 | 1,16 | 1,18 | -0,84% | - |
| 27.07.2026 | 1,26 | 1,29 | 1,18 | 1,19 | -6,23% | - |
| 24.07.2026 | 1,20 | 1,27 | 1,18 | 1,27 | 5,75% | - |
| 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% | - |