46,825€
1,46%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 45,73 | 47,08 | 45,73 | 46,83 | 1,46% | 330,00 |
| 10.04.2025 | 48,10 | 48,10 | 46,15 | 46,15 | 1,99% | 308,00 |
| 09.04.2025 | 45,25 | 45,25 | 45,25 | 45,25 | -3,62% | 60,00 |
| 08.04.2025 | 47,80 | 47,80 | 46,40 | 46,95 | 3,76% | 1.959,00 |
| 07.04.2025 | 45,25 | 45,25 | 44,10 | 45,25 | -4,74% | 183,00 |
| 04.04.2025 | 49,55 | 49,55 | 47,50 | 47,50 | -9,70% | 27,00 |
| 03.04.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -3,93% | 10,00 |
| 02.04.2025 | 55,25 | 55,35 | 54,15 | 54,75 | -0,45% | - |
| 01.04.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,29% | 34,00 |
| 31.03.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -1,63% | 51,00 |
| 28.03.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -0,18% | 33,00 |
| 27.03.2025 | 54,75 | 55,75 | 54,65 | 55,30 | 0,64% | - |
| 26.03.2025 | 55,05 | 55,75 | 54,75 | 54,95 | -0,63% | - |
| 25.03.2025 | 54,60 | 55,30 | 54,60 | 55,30 | 1,10% | 103,00 |
| 24.03.2025 | 54,60 | 54,70 | 54,50 | 54,70 | -0,09% | 168,00 |
| 21.03.2025 | 53,95 | 54,80 | 53,75 | 54,75 | 1,20% | - |
| 20.03.2025 | 53,95 | 54,95 | 52,95 | 54,10 | 1,12% | - |
| 19.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,75% | 46,00 |
| 18.03.2025 | 53,90 | 53,90 | 53,10 | 53,10 | 2,12% | 91,00 |
| 17.03.2025 | 52,60 | 52,60 | 52,00 | 52,00 | 1,36% | 107,00 |
| 14.03.2025 | 50,40 | 51,30 | 50,40 | 51,30 | 1,79% | 173,00 |
| 13.03.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 1,46% | 110,00 |
| 12.03.2025 | 49,75 | 50,15 | 49,35 | 49,68 | -0,10% | - |
| 11.03.2025 | 50,25 | 50,85 | 49,23 | 49,73 | -1,14% | - |
| 10.03.2025 | 50,20 | 50,30 | 50,10 | 50,30 | 2,55% | 59,00 |
| 07.03.2025 | 49,05 | 49,05 | 49,05 | 49,05 | 0,72% | 1,00 |
| 06.03.2025 | 48,65 | 48,70 | 48,65 | 48,70 | -1,02% | 13,00 |
| 05.03.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,99% | 50,00 |
| 04.03.2025 | 49,40 | 50,20 | 49,40 | 50,20 | -2,81% | 26,00 |
| 03.03.2025 | 52,05 | 52,45 | 51,35 | 51,65 | -0,39% | - |
| 28.02.2025 | 51,95 | 52,15 | 51,25 | 51,85 | -0,86% | - |
| 27.02.2025 | 53,05 | 53,05 | 52,15 | 52,30 | -1,13% | - |
| 26.02.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -1,86% | 11,00 |
| 25.02.2025 | 53,90 | 53,90 | 53,90 | 53,90 | -0,19% | 1,00 |
| 24.02.2025 | 53,80 | 54,00 | 53,80 | 54,00 | -0,46% | 17,00 |
| 21.02.2025 | 54,05 | 54,65 | 54,05 | 54,25 | 0,46% | - |
| 20.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | 7,00 |
| 19.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,29% | 50,00 |
| 18.02.2025 | 54,00 | 54,30 | 54,00 | 54,30 | 0,00% | 55,00 |
| 17.02.2025 | 53,60 | 54,30 | 53,60 | 54,30 | 0,93% | 4,00 |
| 14.02.2025 | 51,40 | 53,80 | 51,40 | 53,80 | 5,28% | 917,00 |
| 13.02.2025 | 51,10 | 51,10 | 51,10 | 51,10 | -1,35% | 1,00 |
| 12.02.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,52% | 1,00 |
| 11.02.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 1,15% | 70,00 |
| 10.02.2025 | 52,00 | 52,30 | 52,00 | 52,00 | 0,97% | 77,00 |
| 07.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,19% | 1,00 |
| 06.02.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,19% | 5,00 |
| 05.02.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 1,37% | 5,00 |
| 04.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,58% | 49,00 |
| 03.02.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,39% | 20,00 |
| 31.01.2025 | 51,15 | 52,15 | 50,85 | 51,50 | 0,68% | - |
| 30.01.2025 | 50,95 | 51,55 | 50,65 | 51,15 | 0,59% | - |
| 29.01.2025 | 51,25 | 51,25 | 50,45 | 50,85 | 0,00% | - |
| 28.01.2025 | 49,98 | 50,85 | 49,80 | 50,85 | 2,21% | - |
| 27.01.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -2,07% | 20,00 |
| 24.01.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 1,20% | 86,00 |
| 23.01.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,35% | 4,00 |
| 22.01.2025 | 49,30 | 50,55 | 49,25 | 50,03 | 1,52% | - |
| 21.01.2025 | 49,00 | 49,33 | 48,68 | 49,28 | -0,76% | - |
| 20.01.2025 | 49,85 | 49,85 | 49,65 | 49,65 | -0,70% | 70,00 |
| 17.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | 381,00 |
| 16.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,70% | 1,00 |
| 15.01.2025 | 49,95 | 49,95 | 49,95 | 49,95 | 0,35% | 28,00 |
| 14.01.2025 | 49,65 | 49,98 | 49,38 | 49,78 | 0,35% | - |
| 13.01.2025 | 49,55 | 49,60 | 49,55 | 49,60 | 0,66% | 180,00 |
| 10.01.2025 | 49,05 | 49,78 | 48,93 | 49,28 | 0,20% | - |
| 09.01.2025 | 49,15 | 49,65 | 48,65 | 49,18 | 0,15% | - |
| 08.01.2025 | 50,00 | 50,00 | 49,10 | 49,10 | -1,41% | 101,00 |
| 07.01.2025 | 49,35 | 49,80 | 49,35 | 49,80 | -0,10% | 582,00 |
| 06.01.2025 | 49,85 | 49,85 | 49,85 | 49,85 | 0,30% | 110,00 |
| 03.01.2025 | 49,55 | 50,00 | 49,30 | 49,70 | 1,38% | 732,00 |
| 02.01.2025 | 46,70 | 49,33 | 46,65 | 49,03 | 6,58% | - |
| 30.12.2024 | 45,90 | 46,00 | 45,90 | 46,00 | -0,11% | 133,00 |
| 27.12.2024 | 46,25 | 46,25 | 46,05 | 46,05 | 1,10% | 29,00 |
| 23.12.2024 | 45,75 | 45,75 | 45,55 | 45,55 | 0,33% | 28,00 |
| 20.12.2024 | 45,10 | 45,40 | 45,10 | 45,40 | -0,44% | 28,00 |
| 19.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,04% | 73,00 |
| 18.12.2024 | 46,55 | 46,55 | 46,55 | 46,55 | -0,85% | 3,00 |
| 17.12.2024 | 46,95 | 46,95 | 46,95 | 46,95 | -1,57% | 2,00 |
| 16.12.2024 | 48,30 | 48,30 | 47,70 | 47,70 | -2,10% | 32,00 |
| 13.12.2024 | 48,93 | 49,25 | 48,43 | 48,73 | -1,86% | - |
| 12.12.2024 | 49,75 | 49,75 | 49,65 | 49,65 | 0,71% | 67,00 |
| 11.12.2024 | 48,60 | 49,30 | 48,60 | 49,30 | 0,10% | 225,00 |
| 10.12.2024 | 49,45 | 49,45 | 48,90 | 49,25 | -0,51% | 156,00 |
| 09.12.2024 | 49,50 | 49,50 | 49,50 | 49,50 | 1,64% | 1,00 |
| 06.12.2024 | 49,80 | 49,80 | 48,70 | 48,70 | -2,79% | 191,00 |
| 05.12.2024 | 49,95 | 50,10 | 49,95 | 50,10 | -1,38% | 176,00 |
| 04.12.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,99% | 20,00 |
| 03.12.2024 | 50,10 | 50,30 | 50,10 | 50,30 | 1,36% | 70,00 |
| 02.12.2024 | 49,05 | 49,68 | 48,90 | 49,63 | 0,66% | - |
| 29.11.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,72% | 22,00 |
| 28.11.2024 | 49,05 | 49,15 | 48,83 | 48,95 | 0,93% | - |
| 27.11.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -0,61% | 30,00 |
| 26.11.2024 | 49,50 | 49,50 | 48,80 | 48,80 | -1,91% | 76,00 |
| 25.11.2024 | 49,90 | 50,00 | 49,75 | 49,75 | -0,30% | 72,00 |
| 22.11.2024 | 49,55 | 49,90 | 49,55 | 49,90 | 1,84% | 279,00 |
| 21.11.2024 | 49,40 | 49,40 | 49,00 | 49,00 | -0,41% | 59,00 |
| 20.11.2024 | 49,30 | 49,30 | 49,20 | 49,20 | 1,03% | 8,00 |
| 19.11.2024 | 48,70 | 48,70 | 48,70 | 48,70 | 0,83% | 40,00 |
| 18.11.2024 | 48,95 | 49,05 | 48,30 | 48,30 | -1,43% | 322,00 |