51,800€
-0,96%
Echtzeit-Aktienkurs AKER ASA A NK 28
Bid:
Ask:
Aktienkurse zur AKER ASA A NK 28 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |