78,100€
1,30%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 77,40 | 77,40 | 76,20 | 76,20 | -1,42% | 310,00 |
| 05.02.2026 | 76,90 | 78,20 | 76,90 | 77,30 | -1,28% | 817,00 |
| 04.02.2026 | 79,80 | 79,90 | 78,30 | 78,30 | -1,76% | 430,00 |
| 03.02.2026 | 79,30 | 79,70 | 78,60 | 79,70 | 2,44% | 529,00 |
| 02.02.2026 | 76,80 | 77,80 | 76,80 | 77,80 | 0,26% | 33,00 |
| 30.01.2026 | 77,20 | 78,10 | 77,10 | 77,60 | -0,77% | 214,00 |
| 29.01.2026 | 76,70 | 78,20 | 76,70 | 78,20 | 2,62% | 1.069,00 |
| 28.01.2026 | 76,30 | 76,90 | 76,20 | 76,20 | 0,53% | 168,00 |
| 27.01.2026 | 74,10 | 75,80 | 73,50 | 75,80 | 2,43% | 259,00 |
| 26.01.2026 | 74,50 | 74,50 | 74,00 | 74,00 | -0,40% | 333,00 |
| 23.01.2026 | 72,80 | 74,30 | 72,80 | 74,30 | 2,20% | 251,00 |
| 22.01.2026 | 72,70 | 72,90 | 71,90 | 72,70 | 0,97% | 193,00 |
| 21.01.2026 | 69,90 | 72,00 | 69,90 | 72,00 | 2,86% | 476,00 |
| 20.01.2026 | 68,20 | 70,20 | 68,20 | 70,00 | 1,01% | 445,00 |
| 19.01.2026 | 69,10 | 69,30 | 69,00 | 69,30 | -2,39% | 179,00 |
| 16.01.2026 | 69,00 | 71,00 | 69,00 | 71,00 | 3,20% | 131,00 |
| 15.01.2026 | 67,80 | 68,80 | 67,80 | 68,80 | -0,29% | 89,00 |
| 14.01.2026 | 67,90 | 69,00 | 67,90 | 69,00 | 1,77% | 278,00 |
| 13.01.2026 | 67,70 | 68,30 | 67,70 | 67,80 | 2,57% | 283,00 |
| 12.01.2026 | 66,60 | 66,60 | 66,10 | 66,10 | 0,30% | 39,00 |
| 09.01.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 1,38% | 47,00 |
| 08.01.2026 | 64,50 | 65,00 | 64,30 | 65,00 | 1,09% | 156,00 |
| 07.01.2026 | 65,80 | 65,80 | 64,30 | 64,30 | -3,89% | 103,00 |
| 06.01.2026 | 66,80 | 66,90 | 66,80 | 66,90 | 1,67% | 29,00 |
| 05.01.2026 | 66,60 | 66,60 | 65,50 | 65,80 | 0,92% | 83,00 |
| 02.01.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 1,40% | 1,00 |
| 30.12.2025 | 64,40 | 64,40 | 64,30 | 64,30 | 0,94% | 5,00 |
| 29.12.2025 | 63,20 | 63,70 | 63,10 | 63,70 | 0,63% | 53,00 |
| 23.12.2025 | 62,60 | 63,30 | 62,40 | 63,30 | 0,96% | 1.023,00 |
| 22.12.2025 | 61,70 | 62,70 | 61,70 | 62,70 | 1,79% | 24,00 |
| 19.12.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 0,16% | 35,00 |
| 18.12.2025 | 61,20 | 61,50 | 61,20 | 61,50 | 0,33% | 30,00 |
| 17.12.2025 | 61,30 | 61,30 | 61,30 | 61,30 | 0,99% | 20,00 |
| 16.12.2025 | 61,20 | 61,20 | 60,10 | 60,70 | -1,78% | 111,00 |
| 15.12.2025 | 62,80 | 62,80 | 61,80 | 61,80 | -2,22% | 43,00 |
| 11.12.2025 | 62,75 | 63,40 | 62,75 | 63,20 | -0,08% | - |
| 10.12.2025 | 63,45 | 63,60 | 63,05 | 63,25 | -0,24% | - |
| 09.12.2025 | 64,20 | 64,20 | 63,40 | 63,40 | -1,09% | 208,00 |
| 08.12.2025 | 64,80 | 64,80 | 64,10 | 64,10 | -0,93% | 113,00 |
| 05.12.2025 | 64,40 | 64,70 | 64,40 | 64,70 | 0,31% | 224,00 |
| 04.12.2025 | 64,50 | 64,50 | 64,50 | 64,50 | -0,92% | 5,00 |
| 03.12.2025 | 65,00 | 65,20 | 65,00 | 65,10 | -0,61% | 56,00 |
| 02.12.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -1,21% | 2,00 |
| 01.12.2025 | 66,70 | 66,70 | 66,30 | 66,30 | -0,75% | 75,00 |
| 28.11.2025 | 66,30 | 66,80 | 66,30 | 66,80 | 0,75% | 34,00 |
| 27.11.2025 | 65,45 | 66,45 | 65,40 | 66,30 | 2,31% | - |
| 26.11.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -0,31% | 50,00 |
| 25.11.2025 | 65,60 | 65,60 | 65,00 | 65,00 | 0,00% | 194,00 |
| 24.11.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,46% | 3,00 |
| 21.11.2025 | 65,20 | 65,20 | 64,70 | 64,70 | -2,93% | 26,00 |
| 20.11.2025 | 66,95 | 67,05 | 66,40 | 66,65 | -0,22% | - |
| 19.11.2025 | 67,20 | 67,20 | 66,80 | 66,80 | 0,00% | 300,00 |
| 18.11.2025 | 67,80 | 67,80 | 66,80 | 66,80 | -1,62% | 118,00 |
| 17.11.2025 | 69,00 | 69,00 | 67,90 | 67,90 | -0,88% | 53,00 |
| 14.11.2025 | 69,40 | 69,40 | 68,50 | 68,50 | -1,72% | 103,00 |
| 13.11.2025 | 70,80 | 70,80 | 69,50 | 69,70 | -0,43% | 274,00 |
| 12.11.2025 | 70,10 | 70,40 | 69,70 | 70,00 | 1,74% | 374,00 |
| 11.11.2025 | 68,70 | 68,80 | 68,40 | 68,80 | 2,23% | 169,00 |
| 10.11.2025 | 67,80 | 67,80 | 67,30 | 67,30 | 0,30% | 158,00 |
| 07.11.2025 | 67,10 | 67,10 | 67,10 | 67,10 | 2,29% | 2,00 |
| 06.11.2025 | 66,00 | 66,00 | 65,50 | 65,60 | -4,09% | 117,00 |
| 05.11.2025 | 67,80 | 68,50 | 67,80 | 68,40 | 0,00% | 102,00 |
| 04.11.2025 | 68,00 | 68,40 | 68,00 | 68,40 | -0,44% | 83,00 |
| 03.11.2025 | 68,60 | 68,70 | 68,60 | 68,70 | 1,78% | 11,00 |
| 31.10.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -0,44% | 10,00 |
| 30.10.2025 | 68,00 | 68,10 | 67,70 | 67,80 | 0,74% | 40,00 |
| 29.10.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -0,15% | 25,00 |
| 28.10.2025 | 66,80 | 67,50 | 66,80 | 67,40 | 0,75% | 168,00 |
| 27.10.2025 | 67,60 | 67,60 | 66,90 | 66,90 | -0,74% | 65,00 |
| 24.10.2025 | 68,00 | 68,00 | 67,10 | 67,40 | -0,88% | 26,00 |
| 23.10.2025 | 67,00 | 68,60 | 67,00 | 68,00 | 5,75% | 183,00 |
| 22.10.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 2,06% | 4,00 |
| 21.10.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 1,12% | 53,00 |
| 20.10.2025 | 61,90 | 62,30 | 61,90 | 62,30 | 3,66% | 101,00 |
| 17.10.2025 | 60,80 | 60,80 | 60,10 | 60,10 | -3,69% | 21,00 |
| 16.10.2025 | 61,30 | 62,50 | 61,30 | 62,40 | 2,13% | 304,00 |
| 15.10.2025 | 61,30 | 61,30 | 61,10 | 61,10 | 1,16% | 82,00 |
| 14.10.2025 | 62,30 | 62,30 | 60,40 | 60,40 | -3,36% | 271,00 |
| 13.10.2025 | 62,20 | 62,50 | 61,80 | 62,50 | 1,13% | 498,00 |
| 10.10.2025 | 64,20 | 64,20 | 61,80 | 61,80 | -5,50% | 189,00 |
| 09.10.2025 | 67,00 | 67,00 | 65,40 | 65,40 | -1,51% | 1.041,00 |
| 08.10.2025 | 66,60 | 66,60 | 66,40 | 66,40 | -1,04% | 134,00 |
| 07.10.2025 | 66,90 | 67,10 | 66,90 | 67,10 | -2,19% | 14,00 |
| 06.10.2025 | 68,50 | 68,60 | 68,20 | 68,60 | 3,16% | 370,00 |
| 03.10.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,30% | 7,00 |
| 02.10.2025 | 67,50 | 67,50 | 66,30 | 66,30 | -2,07% | 12,00 |
| 01.10.2025 | 67,00 | 67,90 | 67,00 | 67,70 | 0,45% | 83,00 |
| 30.09.2025 | 67,50 | 67,50 | 65,90 | 67,40 | 2,43% | 741,00 |
| 29.09.2025 | 66,90 | 66,90 | 65,80 | 65,80 | -0,15% | 320,00 |
| 26.09.2025 | 65,90 | 65,90 | 65,90 | 65,90 | 0,46% | 1,00 |
| 25.09.2025 | 66,10 | 66,10 | 65,40 | 65,60 | 1,08% | 316,00 |
| 24.09.2025 | 64,80 | 64,90 | 64,70 | 64,90 | 0,62% | 37,00 |
| 23.09.2025 | 64,90 | 65,00 | 64,50 | 64,50 | -0,62% | 184,00 |
| 22.09.2025 | 65,50 | 65,50 | 64,40 | 64,90 | -0,46% | 533,00 |
| 19.09.2025 | 66,10 | 66,40 | 65,20 | 65,20 | -1,66% | 97,00 |
| 18.09.2025 | 64,00 | 66,30 | 64,00 | 66,30 | 3,43% | 305,00 |
| 17.09.2025 | 61,60 | 65,30 | 61,30 | 64,10 | 5,78% | 210,00 |
| 16.09.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,49% | 1,00 |
| 15.09.2025 | 60,60 | 60,90 | 60,60 | 60,90 | 1,00% | 124,00 |
| 12.09.2025 | 60,55 | 60,80 | 59,75 | 60,30 | -1,79% | - |