56,150€
-0,44%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 56,55 | 56,65 | 56,05 | 56,05 | -0,62% | - |
| 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 |
| 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 |