62,000€
-0,16%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 62,00 | 62,20 | 61,90 | 61,95 | -0,24% | 90,00 |
| 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 |
| 28.05.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -0,19% | 10,00 |
| 27.05.2025 | 51,90 | 52,40 | 51,90 | 52,40 | 1,16% | 384,00 |
| 26.05.2025 | 51,90 | 51,90 | 51,80 | 51,80 | 0,39% | 51,00 |
| 23.05.2025 | 51,90 | 51,90 | 51,50 | 51,60 | 1,18% | 199,00 |
| 22.05.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -1,73% | 608,00 |
| 21.05.2025 | 51,90 | 51,90 | 51,90 | 51,90 | 0,00% | 220,00 |
| 20.05.2025 | 52,95 | 52,95 | 50,85 | 51,90 | -2,08% | - |
| 19.05.2025 | 53,85 | 53,85 | 52,45 | 53,00 | -1,85% | - |
| 16.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,31% | 1,00 |
| 15.05.2025 | 53,30 | 53,60 | 53,30 | 53,30 | -0,93% | 420,00 |
| 14.05.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,74% | 30,00 |
| 13.05.2025 | 54,10 | 54,20 | 54,10 | 54,20 | 0,74% | 141,00 |
| 12.05.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 2,48% | 60,00 |
| 09.05.2025 | 51,10 | 52,50 | 51,10 | 52,50 | 2,74% | 396,00 |
| 08.05.2025 | 50,20 | 51,10 | 50,20 | 51,10 | 1,79% | 11,00 |
| 07.05.2025 | 50,10 | 50,20 | 49,75 | 50,20 | 0,70% | 303,00 |
| 06.05.2025 | 49,50 | 49,85 | 49,50 | 49,85 | 0,96% | 186,00 |
| 05.05.2025 | 49,63 | 49,73 | 48,58 | 49,38 | 0,97% | - |
| 02.05.2025 | 49,10 | 49,10 | 48,90 | 48,90 | -4,49% | 110,00 |
| 30.04.2025 | 51,30 | 51,30 | 51,20 | 51,20 | -0,49% | 57,00 |
| 29.04.2025 | 51,15 | 51,45 | 50,55 | 51,45 | 0,88% | - |
| 28.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,19% | 20,00 |
| 25.04.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | 46,00 |
| 24.04.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -0,79% | 1,00 |
| 23.04.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 3,57% | 94,00 |
| 22.04.2025 | 48,95 | 49,05 | 48,95 | 49,05 | 1,45% | 58,00 |
| 17.04.2025 | 48,35 | 48,35 | 48,35 | 48,35 | 1,20% | 1,00 |
| 16.04.2025 | 47,48 | 48,48 | 47,13 | 47,78 | -0,05% | - |
| 15.04.2025 | 47,10 | 47,80 | 47,10 | 47,80 | 0,53% | 113,00 |
| 14.04.2025 | 47,55 | 47,55 | 47,55 | 47,55 | 2,26% | 10,00 |
| 11.04.2025 | 46,05 | 46,50 | 46,05 | 46,50 | 0,76% | 418,00 |
| 10.04.2025 | 48,10 | 48,10 | 46,15 | 46,15 | 1,99% | 308,00 |