11,840€
2,60%
Echtzeit-Aktienkurs Atea ASA
Bid:
Ask:
Aktienkurse zur Atea ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 11,57 | 11,97 | 11,57 | 11,77 | 1,99% | - |
| 24.04.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 3,78% | - |
| 23.04.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 0,00% | - |
| 22.04.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 1,28% | - |
| 19.04.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -1,79% | - |
| 18.04.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,71% | - |
| 17.04.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,54% | - |
| 16.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,58% | - |
| 15.04.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -2,40% | - |
| 12.04.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 2,64% | - |
| 11.04.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -2,74% | - |
| 10.04.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 3,18% | - |
| 09.04.2024 | 11,32 | 11,32 | 11,32 | 11,32 | 1,43% | - |
| 08.04.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,90% | - |
| 05.04.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -0,36% | - |
| 04.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,65% | - |
| 03.04.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,91% | - |
| 02.04.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,10% | - |
| 28.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,09% | - |
| 27.03.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 0,92% | - |
| 26.03.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,73% | - |
| 22.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,36% | - |
| 21.03.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 2,03% | - |
| 20.03.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -0,37% | - |
| 19.03.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -0,55% | - |
| 18.03.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 1,11% | - |
| 15.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,35% | - |
| 14.03.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 0,18% | - |
| 13.03.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,36% | - |
| 12.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,73% | - |
| 11.03.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,55% | - |
| 08.03.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 3,98% | - |
| 07.03.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,19% | - |
| 06.03.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,38% | - |
| 05.03.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -2,95% | - |
| 04.03.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,00% | - |
| 01.03.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,74% | - |
| 29.02.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -0,74% | - |
| 28.02.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 1,31% | - |
| 27.02.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -1,11% | - |
| 26.02.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -1,99% | - |
| 23.02.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -1,07% | - |
| 22.02.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,18% | - |
| 21.02.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -1,41% | - |
| 20.02.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -0,70% | - |
| 19.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,35% | - |
| 16.02.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 1,06% | - |
| 15.02.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -0,35% | - |
| 14.02.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,87% | - |
| 13.02.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,70% | - |
| 12.02.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 2,89% | - |
| 09.02.2024 | 11,06 | 11,06 | 11,06 | 11,06 | -9,05% | - |
| 07.02.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 2,70% | - |
| 05.02.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -2,31% | - |
| 02.02.2024 | 12,12 | 12,12 | 12,12 | 12,12 | -0,49% | - |
| 01.02.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,46% | - |
| 31.01.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -0,96% | - |
| 30.01.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 1,63% | - |
| 29.01.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,33% | - |
| 26.01.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -0,65% | - |
| 25.01.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 2,84% | - |
| 23.01.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 2,57% | - |
| 22.01.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,86% | - |
| 19.01.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,94% | - |
| 18.01.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,53% | - |
| 17.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,05% | - |
| 16.01.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -1,04% | - |
| 15.01.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 1,05% | - |
| 12.01.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 2,51% | - |
| 11.01.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 1,46% | - |
| 10.01.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 1,48% | - |
| 09.01.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -1,28% | - |
| 08.01.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -5,03% | - |
| 02.01.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,87% | - |
| 28.12.2023 | 11,44 | 11,44 | 11,44 | 11,44 | 0,53% | - |
| 27.12.2023 | 11,38 | 11,38 | 11,38 | 11,38 | 4,02% | - |
| 22.12.2023 | 10,94 | 10,94 | 10,94 | 10,94 | -1,97% | - |
| 21.12.2023 | 11,16 | 11,16 | 11,16 | 11,16 | 6,29% | - |
| 15.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,57% | - |
| 14.12.2023 | 10,44 | 10,44 | 10,44 | 10,44 | 3,78% | - |
| 13.12.2023 | 10,06 | 10,06 | 10,06 | 10,06 | -1,57% | - |
| 12.12.2023 | 10,22 | 10,22 | 10,22 | 10,22 | 0,00% | - |
| 11.12.2023 | 10,22 | 10,22 | 10,22 | 10,22 | 0,99% | - |
| 08.12.2023 | 10,12 | 10,12 | 10,12 | 10,12 | 1,30% | - |
| 07.12.2023 | 9,99 | 9,99 | 9,99 | 9,99 | -2,44% | - |
| 06.12.2023 | 10,24 | 10,24 | 10,24 | 10,24 | -0,19% | - |
| 05.12.2023 | 10,26 | 10,26 | 10,26 | 10,26 | 0,79% | - |
| 04.12.2023 | 10,18 | 10,18 | 10,18 | 10,18 | -3,96% | - |
| 30.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 1,15% | - |
| 29.11.2023 | 10,48 | 10,48 | 10,48 | 10,48 | 1,95% | - |
| 28.11.2023 | 10,28 | 10,28 | 10,28 | 10,28 | -0,58% | - |
| 27.11.2023 | 10,34 | 10,34 | 10,34 | 10,34 | 2,17% | - |
| 24.11.2023 | 10,12 | 10,12 | 10,12 | 10,12 | -0,98% | - |
| 23.11.2023 | 10,22 | 10,22 | 10,22 | 10,22 | -0,78% | - |
| 21.11.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -1,53% | - |
| 20.11.2023 | 10,46 | 10,46 | 10,46 | 10,46 | -1,69% | - |
| 15.11.2023 | 10,64 | 10,64 | 10,64 | 10,64 | 5,77% | - |
| 14.11.2023 | 10,06 | 10,06 | 10,06 | 10,06 | -1,37% | - |
| 13.11.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,59% | - |
| 10.11.2023 | 10,14 | 10,14 | 10,14 | 10,14 | 1,00% | - |