50,025€
-1,53%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 47,95 | 49,00 | 47,95 | 49,00 | 1,98% | 128,00 |
| 14.11.2024 | 47,70 | 48,05 | 47,70 | 48,05 | 1,48% | 12,00 |
| 13.11.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -0,94% | 20,00 |
| 12.11.2024 | 47,60 | 48,20 | 47,60 | 47,80 | 0,95% | 95,00 |
| 11.11.2024 | 47,60 | 47,60 | 47,35 | 47,35 | 0,00% | 84,00 |
| 08.11.2024 | 47,20 | 47,70 | 47,20 | 47,35 | -5,86% | 308,00 |
| 07.11.2024 | 48,70 | 50,30 | 48,70 | 50,30 | 3,71% | 337,00 |
| 06.11.2024 | 48,50 | 48,50 | 48,50 | 48,50 | 2,86% | 99,00 |
| 05.11.2024 | 47,20 | 47,40 | 46,73 | 47,15 | -0,84% | - |
| 04.11.2024 | 47,55 | 47,55 | 47,55 | 47,55 | -0,37% | 225,00 |
| 01.11.2024 | 47,95 | 48,58 | 47,65 | 47,73 | -1,09% | - |
| 31.10.2024 | 48,00 | 48,25 | 48,00 | 48,25 | 0,52% | 200,00 |
| 30.10.2024 | 47,25 | 48,00 | 47,25 | 48,00 | 1,27% | 115,00 |
| 29.10.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,61% | 25,00 |
| 28.10.2024 | 46,90 | 46,90 | 46,65 | 46,65 | -2,86% | 297,00 |
| 25.10.2024 | 47,60 | 48,28 | 47,35 | 48,03 | 0,05% | - |
| 24.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,63% | 97,00 |
| 23.10.2024 | 48,35 | 48,35 | 47,70 | 47,70 | -1,40% | 111,00 |
| 22.10.2024 | 48,13 | 48,63 | 47,88 | 48,38 | 0,57% | - |
| 21.10.2024 | 47,55 | 48,78 | 47,45 | 48,10 | 0,89% | - |
| 18.10.2024 | 47,80 | 48,58 | 47,60 | 47,68 | 1,76% | - |
| 17.10.2024 | 46,85 | 46,85 | 46,85 | 46,85 | 0,00% | 100,00 |
| 16.10.2024 | 47,25 | 47,25 | 46,85 | 46,85 | 0,00% | 125,00 |
| 15.10.2024 | 47,20 | 47,20 | 46,85 | 46,85 | -3,10% | 181,00 |
| 14.10.2024 | 48,45 | 48,45 | 48,35 | 48,35 | -1,18% | 72,00 |
| 11.10.2024 | 48,55 | 48,93 | 48,28 | 48,93 | 1,93% | - |
| 10.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,89% | 90,00 |
| 09.10.2024 | 47,90 | 48,05 | 47,20 | 47,58 | -1,04% | - |
| 08.10.2024 | 49,00 | 49,50 | 47,88 | 48,08 | -3,85% | - |
| 07.10.2024 | 49,15 | 50,00 | 49,15 | 50,00 | 1,42% | 577,00 |
| 04.10.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 1,96% | 110,00 |
| 03.10.2024 | 47,95 | 48,35 | 47,95 | 48,35 | -0,57% | 140,00 |
| 02.10.2024 | 47,90 | 48,83 | 47,85 | 48,63 | 1,41% | - |
| 01.10.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 3,56% | 7,00 |
| 30.09.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -0,54% | 143,00 |
| 27.09.2024 | 46,00 | 46,55 | 45,85 | 46,55 | 0,54% | 529,00 |
| 26.09.2024 | 46,30 | 46,30 | 46,30 | 46,30 | -2,22% | 79,00 |
| 25.09.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -2,47% | 40,00 |
| 24.09.2024 | 48,55 | 48,55 | 48,55 | 48,55 | 0,73% | 2,00 |
| 23.09.2024 | 48,35 | 48,35 | 48,20 | 48,20 | -0,21% | 53,00 |
| 20.09.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,97% | 1,00 |
| 19.09.2024 | 48,30 | 49,28 | 48,20 | 48,78 | 2,25% | - |
| 18.09.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -0,47% | 63,00 |
| 17.09.2024 | 48,05 | 48,10 | 47,33 | 47,93 | 0,68% | - |
| 16.09.2024 | 47,95 | 47,95 | 47,60 | 47,60 | -0,21% | 22,00 |
| 13.09.2024 | 47,60 | 47,85 | 47,60 | 47,70 | 1,49% | 80,00 |
| 12.09.2024 | 47,30 | 47,30 | 46,90 | 47,00 | -0,37% | 139,00 |
| 11.09.2024 | 46,15 | 47,23 | 46,13 | 47,18 | 0,27% | - |
| 10.09.2024 | 47,10 | 47,25 | 47,05 | 47,05 | 0,97% | 415,00 |
| 09.09.2024 | 47,25 | 47,25 | 46,60 | 46,60 | -2,71% | 540,00 |
| 06.09.2024 | 47,90 | 47,90 | 47,75 | 47,90 | -0,67% | 86,00 |
| 05.09.2024 | 48,25 | 48,58 | 47,95 | 48,23 | 0,26% | - |
| 04.09.2024 | 47,75 | 48,10 | 47,55 | 48,10 | -0,41% | 220,00 |
| 03.09.2024 | 50,00 | 50,00 | 48,30 | 48,30 | -3,88% | 27,00 |
| 02.09.2024 | 51,05 | 51,15 | 50,15 | 50,25 | -1,76% | - |
| 30.08.2024 | 51,45 | 52,05 | 50,85 | 51,15 | -0,39% | - |
| 29.08.2024 | 51,05 | 51,70 | 50,95 | 51,35 | 0,59% | - |
| 28.08.2024 | 51,65 | 51,70 | 50,85 | 51,05 | -1,64% | - |
| 27.08.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 0,00% | 1,00 |
| 26.08.2024 | 51,40 | 51,90 | 51,40 | 51,90 | 1,96% | 59,00 |
| 23.08.2024 | 51,20 | 51,20 | 50,90 | 50,90 | -0,20% | 196,00 |
| 22.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,54% | 4,00 |
| 21.08.2024 | 51,45 | 51,85 | 51,15 | 51,80 | 0,88% | - |
| 20.08.2024 | 52,35 | 52,45 | 51,15 | 51,35 | -0,48% | - |
| 19.08.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,29% | 1,00 |
| 16.08.2024 | 52,15 | 52,40 | 51,35 | 51,75 | 0,29% | - |
| 15.08.2024 | 51,40 | 51,60 | 51,40 | 51,60 | -0,39% | 11,00 |
| 14.08.2024 | 51,20 | 51,80 | 51,20 | 51,80 | 1,07% | 40,00 |
| 13.08.2024 | 51,65 | 51,95 | 50,95 | 51,25 | -1,25% | - |
| 12.08.2024 | 51,60 | 51,90 | 51,60 | 51,90 | 1,47% | 197,00 |
| 09.08.2024 | 51,35 | 51,85 | 50,75 | 51,15 | -0,58% | - |
| 08.08.2024 | 51,35 | 51,65 | 50,65 | 51,45 | 0,29% | - |
| 07.08.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 1,79% | 80,00 |
| 06.08.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 2,23% | 97,00 |
| 05.08.2024 | 50,90 | 50,90 | 48,70 | 49,30 | -4,64% | 263,00 |
| 02.08.2024 | 52,80 | 52,80 | 51,70 | 51,70 | -5,66% | 493,00 |
| 01.08.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 1,11% | 1,00 |
| 31.07.2024 | 53,95 | 54,75 | 53,90 | 54,20 | 1,40% | - |
| 30.07.2024 | 53,75 | 54,25 | 53,05 | 53,45 | -0,74% | - |
| 29.07.2024 | 54,35 | 54,45 | 53,65 | 53,85 | -0,46% | - |
| 26.07.2024 | 54,10 | 54,10 | 54,10 | 54,10 | 0,46% | 4,00 |
| 25.07.2024 | 53,25 | 54,20 | 52,55 | 53,85 | -1,19% | - |
| 24.07.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | 1,00 |
| 23.07.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,36% | 4,00 |
| 22.07.2024 | 55,85 | 56,25 | 54,85 | 55,20 | -0,99% | - |
| 19.07.2024 | 56,55 | 56,95 | 55,65 | 55,75 | -1,50% | - |