62,300€
1,96%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 61,75 | 61,75 | 61,65 | 61,65 | 0,90% | - |
| 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% | - |
| 10.09.2025 | 60,45 | 61,55 | 59,85 | 61,40 | 1,91% | - |
| 09.09.2025 | 59,35 | 60,25 | 59,20 | 60,25 | 0,67% | 181,00 |
| 08.09.2025 | 59,75 | 59,85 | 59,75 | 59,85 | 0,67% | - |
| 05.09.2025 | 60,15 | 60,35 | 59,05 | 59,45 | -0,92% | - |
| 04.09.2025 | 60,85 | 60,85 | 59,70 | 60,00 | -1,32% | - |
| 03.09.2025 | 61,50 | 61,50 | 60,80 | 60,80 | -3,18% | 3,00 |
| 02.09.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 0,16% | 1,00 |
| 01.09.2025 | 62,20 | 62,70 | 62,00 | 62,70 | 0,97% | 256,00 |
| 29.08.2025 | 62,40 | 62,40 | 62,10 | 62,10 | 1,31% | 231,00 |
| 28.08.2025 | 61,80 | 61,80 | 61,30 | 61,30 | -0,33% | 186,00 |
| 27.08.2025 | 61,80 | 61,80 | 61,50 | 61,50 | 0,00% | 71,00 |
| 26.08.2025 | 61,40 | 61,50 | 61,40 | 61,50 | 0,33% | 3,00 |
| 25.08.2025 | 61,30 | 61,30 | 61,10 | 61,30 | 0,66% | 101,00 |
| 22.08.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -0,16% | 50,00 |
| 21.08.2025 | 60,90 | 61,00 | 60,90 | 61,00 | 3,04% | 60,00 |
| 20.08.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 1,20% | 20,00 |
| 19.08.2025 | 58,70 | 58,70 | 58,50 | 58,50 | 1,21% | 27,00 |
| 18.08.2025 | 58,10 | 58,10 | 57,80 | 57,80 | -0,69% | 315,00 |
| 15.08.2025 | 58,50 | 58,50 | 58,20 | 58,20 | 0,34% | 36,00 |
| 14.08.2025 | 57,50 | 58,00 | 57,50 | 58,00 | 0,87% | 228,00 |
| 13.08.2025 | 57,90 | 57,90 | 57,50 | 57,50 | -2,46% | 200,00 |
| 12.08.2025 | 58,35 | 59,10 | 58,10 | 58,95 | 2,52% | - |
| 11.08.2025 | 58,30 | 58,30 | 57,50 | 57,50 | -1,54% | 21,00 |
| 08.08.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,00% | 180,00 |
| 07.08.2025 | 59,60 | 59,60 | 58,40 | 58,40 | -0,68% | 951,00 |
| 06.08.2025 | 58,80 | 58,80 | 58,70 | 58,80 | 0,77% | 194,00 |
| 05.08.2025 | 58,10 | 58,80 | 57,75 | 58,35 | 0,60% | - |
| 04.08.2025 | 59,10 | 59,10 | 57,50 | 58,00 | -2,68% | 520,00 |
| 01.08.2025 | 60,20 | 60,20 | 59,60 | 59,60 | -1,65% | 538,00 |
| 31.07.2025 | 61,60 | 61,60 | 60,60 | 60,60 | 7,45% | 864,00 |
| 30.07.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,53% | 15,00 |
| 29.07.2025 | 56,40 | 56,40 | 56,10 | 56,10 | 0,18% | 66,00 |
| 28.07.2025 | 55,90 | 56,00 | 55,90 | 56,00 | 1,08% | 86,00 |
| 25.07.2025 | 55,30 | 55,50 | 55,30 | 55,40 | -0,36% | 165,00 |
| 24.07.2025 | 56,00 | 56,00 | 55,60 | 55,60 | 0,54% | 85,00 |
| 23.07.2025 | 55,40 | 55,40 | 55,30 | 55,30 | 1,47% | 74,00 |
| 22.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 2,25% | 100,00 |
| 21.07.2025 | 54,05 | 54,05 | 53,25 | 53,30 | -1,11% | - |
| 18.07.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 1,51% | 1,00 |
| 17.07.2025 | 53,30 | 53,40 | 52,40 | 53,10 | -3,45% | 778,00 |
| 16.07.2025 | 56,30 | 56,30 | 55,00 | 55,00 | -2,31% | 199,00 |
| 15.07.2025 | 55,60 | 56,30 | 55,40 | 56,30 | -1,75% | 101,00 |
| 14.07.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,88% | 6,00 |
| 11.07.2025 | 56,60 | 56,90 | 56,15 | 56,80 | 0,00% | - |
| 10.07.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,18% | 63,00 |
| 09.07.2025 | 56,25 | 57,20 | 56,15 | 56,70 | 0,71% | - |
| 08.07.2025 | 55,90 | 56,30 | 55,90 | 56,30 | 0,72% | 1.212,00 |
| 07.07.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -0,27% | 51,00 |
| 04.07.2025 | 56,45 | 56,45 | 55,65 | 56,05 | -2,01% | - |
| 03.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 2,60% | 8,00 |
| 02.07.2025 | 55,65 | 56,45 | 55,25 | 55,75 | 1,36% | - |
| 01.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,18% | 25,00 |
| 30.06.2025 | 56,00 | 56,00 | 55,10 | 55,10 | -2,30% | 120,00 |
| 27.06.2025 | 56,05 | 56,55 | 55,75 | 56,40 | 0,80% | - |
| 26.06.2025 | 55,95 | 56,10 | 55,15 | 55,95 | 0,45% | - |
| 25.06.2025 | 56,30 | 56,30 | 55,70 | 55,70 | -2,79% | 250,00 |
| 24.06.2025 | 59,70 | 59,70 | 57,30 | 57,30 | -3,21% | 22,00 |
| 23.06.2025 | 58,00 | 59,50 | 58,00 | 59,20 | 1,63% | 392,00 |
| 20.06.2025 | 59,35 | 59,45 | 58,15 | 58,25 | -2,67% | - |
| 19.06.2025 | 58,85 | 60,05 | 58,85 | 59,85 | 1,01% | - |
| 18.06.2025 | 59,55 | 60,15 | 59,15 | 59,25 | -0,08% | - |
| 17.06.2025 | 58,40 | 59,30 | 58,40 | 59,30 | -0,17% | 59,00 |
| 16.06.2025 | 59,20 | 59,40 | 59,10 | 59,40 | 1,89% | 370,00 |
| 13.06.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 3,19% | 705,00 |
| 12.06.2025 | 56,10 | 56,50 | 56,10 | 56,50 | 1,25% | 110,00 |
| 11.06.2025 | 55,40 | 55,80 | 55,40 | 55,80 | 1,45% | 195,00 |
| 10.06.2025 | 54,60 | 55,00 | 54,60 | 55,00 | 2,23% | 64,00 |
| 09.06.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,00% | 1,00 |
| 06.06.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,56% | 58,00 |
| 05.06.2025 | 53,25 | 53,75 | 53,25 | 53,50 | 0,00% | - |
| 04.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,38% | 6,00 |
| 03.06.2025 | 53,00 | 53,35 | 52,45 | 53,30 | 0,38% | - |
| 02.06.2025 | 51,70 | 53,20 | 51,70 | 53,10 | 2,31% | 264,00 |
| 30.05.2025 | 52,15 | 52,95 | 51,45 | 51,90 | -1,14% | - |
| 29.05.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,38% | 10,00 |