63,977NOK
Echtzeit-Aktienkurs AKVA Group ASA
Bid:
Ask:
Aktienkurse zur AKVA Group ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 63,85 | 63,85 | 63,79 | 63,79 | -0,29% | - |
| 16.05.2024 | 63,82 | 63,98 | 63,66 | 63,98 | 0,37% | - |
| 15.05.2024 | 63,74 | 64,73 | 63,20 | 63,74 | -0,17% | - |
| 14.05.2024 | 63,75 | 64,27 | 63,23 | 63,85 | -0,70% | - |
| 13.05.2024 | 64,91 | 64,91 | 64,10 | 64,30 | -2,15% | - |
| 10.05.2024 | 65,07 | 65,72 | 64,96 | 65,72 | 1,01% | - |
| 09.05.2024 | 64,92 | 65,15 | 64,82 | 65,06 | 0,35% | - |
| 08.05.2024 | 65,12 | 65,67 | 64,77 | 64,83 | -0,39% | - |
| 07.05.2024 | 65,41 | 65,45 | 64,92 | 65,09 | 0,35% | - |
| 06.05.2024 | 65,68 | 66,54 | 64,56 | 64,86 | -0,32% | - |
| 03.05.2024 | 65,24 | 68,04 | 65,05 | 65,07 | -0,15% | - |
| 02.05.2024 | 66,01 | 66,01 | 64,83 | 65,17 | -2,29% | - |
| 30.04.2024 | 66,50 | 66,70 | 65,85 | 66,69 | 0,20% | - |
| 29.04.2024 | 66,95 | 66,95 | 66,24 | 66,56 | -1,23% | - |
| 26.04.2024 | 67,75 | 67,75 | 67,13 | 67,39 | 0,05% | - |
| 25.04.2024 | 70,38 | 70,59 | 67,09 | 67,36 | -5,10% | - |
| 24.04.2024 | 68,25 | 71,00 | 67,95 | 70,98 | 4,17% | - |
| 23.04.2024 | 67,71 | 68,14 | 67,42 | 68,14 | 0,93% | - |
| 22.04.2024 | 69,81 | 69,97 | 66,00 | 67,51 | -1,70% | - |
| 19.04.2024 | 68,40 | 68,68 | 68,23 | 68,68 | -0,18% | - |
| 18.04.2024 | 69,21 | 69,21 | 68,70 | 68,80 | -0,52% | - |
| 17.04.2024 | 66,98 | 69,16 | 66,98 | 69,16 | 5,81% | - |
| 16.04.2024 | 70,93 | 70,93 | 64,94 | 65,36 | -8,32% | - |
| 15.04.2024 | 70,48 | 71,56 | 68,84 | 71,29 | 3,93% | - |
| 12.04.2024 | 68,62 | 68,73 | 68,30 | 68,59 | -0,29% | - |
| 11.04.2024 | 68,38 | 68,80 | 67,67 | 68,80 | 0,30% | - |
| 10.04.2024 | 67,97 | 68,59 | 67,71 | 68,59 | 1,09% | - |
| 09.04.2024 | 68,25 | 68,44 | 67,83 | 67,85 | -0,12% | - |
| 08.04.2024 | 70,72 | 73,93 | 67,90 | 67,93 | -3,80% | - |
| 05.04.2024 | 68,13 | 70,62 | 67,60 | 70,62 | 3,44% | - |
| 04.04.2024 | 66,74 | 68,32 | 66,74 | 68,27 | 2,37% | - |
| 03.04.2024 | 68,44 | 68,88 | 66,09 | 66,69 | -2,69% | - |
| 02.04.2024 | 69,02 | 69,89 | 68,54 | 68,54 | -0,38% | - |
| 28.03.2024 | 68,83 | 68,84 | 68,79 | 68,80 | 0,06% | - |
| 27.03.2024 | 66,88 | 69,32 | 66,88 | 68,76 | 2,95% | - |
| 26.03.2024 | 66,28 | 66,79 | 65,84 | 66,79 | 0,49% | - |
| 25.03.2024 | 65,92 | 66,50 | 65,43 | 66,46 | 1,13% | - |
| 22.03.2024 | 62,42 | 66,02 | 62,25 | 65,72 | 5,95% | - |
| 21.03.2024 | 62,20 | 63,85 | 61,59 | 62,03 | 1,92% | - |
| 20.03.2024 | 61,58 | 61,69 | 60,27 | 60,86 | -1,54% | - |
| 19.03.2024 | 64,13 | 64,13 | 61,05 | 61,81 | -3,75% | - |
| 18.03.2024 | 61,81 | 64,94 | 61,69 | 64,22 | 2,70% | - |
| 15.03.2024 | 61,84 | 62,55 | 61,84 | 62,53 | 1,50% | - |
| 14.03.2024 | 62,42 | 62,42 | 61,14 | 61,61 | -1,23% | - |
| 13.03.2024 | 59,81 | 62,37 | 59,81 | 62,37 | 4,93% | - |
| 12.03.2024 | 59,23 | 60,25 | 56,22 | 59,44 | 0,09% | - |
| 11.03.2024 | 59,15 | 61,46 | 58,54 | 59,39 | 0,16% | - |
| 08.03.2024 | 56,90 | 60,48 | 56,07 | 59,29 | 4,36% | - |
| 07.03.2024 | 55,91 | 57,12 | 55,85 | 56,82 | 2,21% | - |
| 06.03.2024 | 56,99 | 57,80 | 55,58 | 55,59 | -2,67% | - |
| 05.03.2024 | 57,41 | 57,60 | 56,41 | 57,11 | -0,53% | - |
| 04.03.2024 | 57,44 | 57,50 | 57,28 | 57,41 | -0,09% | - |
| 01.03.2024 | 56,16 | 57,49 | 55,94 | 57,47 | 2,35% | - |
| 29.02.2024 | 56,36 | 56,70 | 55,92 | 56,15 | -1,06% | - |
| 28.02.2024 | 56,19 | 56,75 | 56,19 | 56,75 | 0,01% | - |
| 27.02.2024 | 59,66 | 59,66 | 56,74 | 56,74 | -6,17% | - |
| 26.02.2024 | 59,44 | 62,49 | 56,10 | 60,47 | -0,08% | - |
| 23.02.2024 | 58,68 | 60,55 | 58,68 | 60,53 | 3,73% | - |
| 22.02.2024 | 53,43 | 59,99 | 53,43 | 58,35 | 9,85% | - |
| 21.02.2024 | 53,56 | 53,73 | 53,09 | 53,12 | -0,86% | - |
| 20.02.2024 | 54,84 | 61,33 | 53,33 | 53,58 | -0,01% | - |
| 19.02.2024 | 53,45 | 55,30 | 53,22 | 53,59 | -6,46% | - |
| 16.02.2024 | 48,83 | 57,59 | 48,81 | 57,29 | 18,26% | - |
| 15.02.2024 | 48,23 | 48,46 | 47,60 | 48,44 | 0,19% | - |
| 14.02.2024 | 48,94 | 49,09 | 48,34 | 48,35 | -1,13% | - |
| 13.02.2024 | 49,66 | 49,66 | 48,32 | 48,90 | -2,41% | - |
| 12.02.2024 | 51,72 | 51,72 | 50,03 | 50,11 | -3,53% | - |
| 09.02.2024 | 52,34 | 53,92 | 51,81 | 51,94 | -0,98% | - |
| 08.02.2024 | 52,78 | 52,89 | 52,44 | 52,45 | -0,14% | - |
| 07.02.2024 | 53,39 | 53,39 | 52,47 | 52,53 | -1,44% | - |
| 06.02.2024 | 55,06 | 55,09 | 53,11 | 53,29 | -3,00% | - |
| 05.02.2024 | 55,51 | 58,81 | 54,87 | 54,94 | -0,31% | - |
| 02.02.2024 | 57,18 | 57,18 | 54,95 | 55,12 | -2,94% | - |
| 01.02.2024 | 54,79 | 56,79 | 54,79 | 56,79 | 3,64% | - |
| 31.01.2024 | 55,90 | 56,05 | 54,57 | 54,79 | -1,55% | - |
| 30.01.2024 | 55,83 | 56,93 | 55,63 | 55,65 | 0,25% | - |
| 29.01.2024 | 55,84 | 55,85 | 55,51 | 55,52 | -0,61% | - |
| 26.01.2024 | 55,79 | 56,28 | 55,79 | 55,85 | 0,44% | - |
| 25.01.2024 | 55,72 | 56,26 | 55,61 | 55,61 | -0,07% | - |
| 24.01.2024 | 59,34 | 59,34 | 55,64 | 55,65 | -5,47% | - |
| 23.01.2024 | 60,04 | 60,46 | 58,68 | 58,87 | -1,85% | - |
| 22.01.2024 | 61,37 | 62,49 | 59,75 | 59,98 | -1,20% | - |
| 19.01.2024 | 61,12 | 61,22 | 60,38 | 60,71 | -0,05% | - |
| 18.01.2024 | 61,49 | 61,83 | 60,69 | 60,74 | -0,56% | - |
| 17.01.2024 | 60,39 | 61,08 | 59,87 | 61,08 | 0,26% | - |
| 16.01.2024 | 60,44 | 60,92 | 60,20 | 60,92 | 0,53% | - |
| 15.01.2024 | 63,79 | 64,66 | 60,00 | 60,60 | -4,64% | - |
| 12.01.2024 | 64,20 | 64,63 | 63,55 | 63,55 | -0,81% | - |
| 11.01.2024 | 64,92 | 64,93 | 63,86 | 64,06 | -2,29% | - |
| 10.01.2024 | 64,13 | 65,56 | 61,41 | 65,56 | 2,30% | - |
| 09.01.2024 | 61,20 | 64,09 | 60,38 | 64,09 | 4,90% | - |
| 08.01.2024 | 59,64 | 61,88 | 59,64 | 61,09 | 2,83% | - |
| 05.01.2024 | 59,31 | 59,45 | 59,16 | 59,41 | -0,07% | - |
| 04.01.2024 | 59,74 | 59,74 | 59,32 | 59,45 | -0,86% | - |
| 03.01.2024 | 59,27 | 59,97 | 59,24 | 59,97 | 1,45% | - |
| 02.01.2024 | 65,83 | 65,83 | 58,55 | 59,11 | 3,06% | - |
| 29.12.2023 | 57,02 | 57,35 | 56,62 | 57,35 | 0,17% | - |
| 28.12.2023 | 56,16 | 57,34 | 56,16 | 57,25 | 1,73% | - |
| 27.12.2023 | 56,93 | 56,93 | 56,27 | 56,28 | -1,11% | - |
| 22.12.2023 | 56,91 | 57,22 | 56,83 | 56,91 | -0,81% | - |