141,400€
-1,81%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 144,70 | 144,90 | 139,80 | 141,40 | -1,81% | 264,00 |
| 27.08.2026 | 150,60 | 151,00 | 143,20 | 144,00 | -6,49% | 477,00 |
| 26.08.2026 | 136,00 | 157,00 | 136,00 | 154,00 | 12,90% | 273,00 |
| 25.08.2026 | 136,40 | 136,40 | 136,40 | 136,40 | 0,89% | 33,00 |
| 24.08.2026 | 136,40 | 138,00 | 135,20 | 135,20 | -1,17% | 581,00 |
| 21.08.2026 | 136,20 | 137,40 | 136,20 | 136,80 | 2,55% | 128,00 |
| 20.08.2026 | 132,80 | 133,40 | 132,40 | 133,40 | 0,76% | 51,00 |
| 19.08.2026 | 131,80 | 132,40 | 131,80 | 132,40 | 0,76% | 70,00 |
| 18.08.2026 | 133,00 | 134,60 | 131,40 | 131,40 | -1,20% | 213,00 |
| 17.08.2026 | 132,40 | 133,60 | 132,40 | 133,00 | 0,76% | 112,00 |
| 14.08.2026 | 131,00 | 132,00 | 131,00 | 132,00 | 1,54% | 81,00 |
| 13.08.2026 | 129,60 | 130,20 | 129,60 | 130,00 | 0,62% | 83,00 |
| 12.08.2026 | 127,60 | 129,60 | 127,60 | 129,20 | 1,89% | 301,00 |
| 11.08.2026 | 127,80 | 129,00 | 126,80 | 126,80 | 0,79% | 94,00 |
| 10.08.2026 | 123,20 | 125,80 | 123,20 | 125,80 | 0,64% | 223,00 |
| 07.08.2026 | 124,20 | 125,60 | 123,00 | 125,00 | 5,75% | 45,00 |
| 06.08.2026 | 120,60 | 120,60 | 117,80 | 118,20 | -2,96% | 112,00 |
| 05.08.2026 | 121,00 | 121,80 | 121,00 | 121,80 | 2,35% | 11,00 |
| 04.08.2026 | 119,20 | 119,80 | 118,80 | 119,00 | 1,71% | 63,00 |
| 03.08.2026 | 116,60 | 118,00 | 116,60 | 117,00 | 0,34% | 179,00 |
| 31.07.2026 | 118,00 | 118,00 | 116,60 | 116,60 | 7,17% | 19,00 |
| 30.07.2026 | 110,00 | 110,00 | 108,80 | 108,80 | -0,18% | 6,00 |
| 29.07.2026 | 109,00 | 109,00 | 109,00 | 109,00 | -0,73% | 2,00 |
| 28.07.2026 | 111,60 | 111,60 | 108,20 | 109,80 | -1,61% | 647,00 |
| 27.07.2026 | 116,40 | 116,40 | 111,00 | 111,60 | -3,21% | 165,00 |
| 24.07.2026 | 114,90 | 115,40 | 112,70 | 115,30 | 0,61% | - |
| 23.07.2026 | 114,60 | 115,40 | 114,40 | 114,60 | 0,70% | 56,00 |
| 22.07.2026 | 114,00 | 114,00 | 113,80 | 113,80 | 0,71% | 79,00 |
| 21.07.2026 | 113,00 | 114,40 | 112,00 | 113,00 | 0,36% | 606,00 |
| 20.07.2026 | 110,40 | 112,60 | 110,40 | 112,60 | 2,64% | 143,00 |
| 17.07.2026 | 103,90 | 109,80 | 103,70 | 109,70 | 3,88% | - |
| 16.07.2026 | 112,40 | 112,40 | 105,40 | 105,60 | -7,04% | 129,00 |
| 15.07.2026 | 115,20 | 115,20 | 113,60 | 113,60 | -1,05% | 40,00 |
| 14.07.2026 | 113,20 | 115,80 | 113,20 | 114,80 | 1,77% | 467,00 |
| 13.07.2026 | 109,00 | 113,20 | 109,00 | 112,80 | 2,92% | 324,00 |
| 10.07.2026 | 109,60 | 109,60 | 109,60 | 109,60 | 0,00% | 89,00 |
| 09.07.2026 | 109,80 | 110,00 | 109,40 | 109,60 | 0,37% | 147,00 |
| 08.07.2026 | 107,00 | 110,40 | 107,00 | 109,20 | 1,87% | 279,00 |
| 07.07.2026 | 107,60 | 108,80 | 107,20 | 107,20 | -0,92% | 314,00 |
| 06.07.2026 | 108,20 | 108,60 | 108,00 | 108,20 | 0,00% | 92,00 |
| 03.07.2026 | 107,60 | 108,20 | 107,60 | 108,20 | 2,85% | 203,00 |
| 02.07.2026 | 103,00 | 105,20 | 103,00 | 105,20 | -0,57% | 20,00 |
| 01.07.2026 | 109,40 | 109,40 | 105,80 | 105,80 | -2,04% | 183,00 |
| 30.06.2026 | 101,80 | 110,00 | 101,80 | 108,00 | 7,57% | 180,00 |
| 29.06.2026 | 100,20 | 100,40 | 100,20 | 100,40 | 0,70% | 76,00 |
| 26.06.2026 | 99,70 | 99,70 | 99,40 | 99,70 | -1,87% | 95,00 |
| 25.06.2026 | 101,60 | 101,60 | 101,60 | 101,60 | -2,31% | 80,00 |
| 24.06.2026 | 104,90 | 106,00 | 103,40 | 104,00 | -1,33% | - |
| 23.06.2026 | 104,60 | 105,80 | 104,20 | 105,40 | -0,19% | 124,00 |
| 22.06.2026 | 102,60 | 105,60 | 102,60 | 105,60 | 2,13% | 127,00 |
| 19.06.2026 | 103,40 | 103,40 | 103,40 | 103,40 | 3,19% | 85,00 |
| 18.06.2026 | 101,40 | 101,40 | 100,20 | 100,20 | -1,76% | 30,00 |
| 17.06.2026 | 103,20 | 103,40 | 102,00 | 102,00 | -1,92% | 132,00 |
| 16.06.2026 | 103,60 | 104,00 | 102,80 | 104,00 | -0,95% | 154,00 |
| 15.06.2026 | 106,80 | 106,80 | 104,20 | 105,00 | -3,49% | 761,00 |
| 12.06.2026 | 109,00 | 109,00 | 108,20 | 108,80 | -4,73% | 29,00 |
| 11.06.2026 | 112,20 | 114,20 | 112,20 | 114,20 | 3,25% | 80,00 |
| 10.06.2026 | 111,80 | 111,80 | 110,20 | 110,60 | -1,60% | 144,00 |
| 09.06.2026 | 112,40 | 112,40 | 112,40 | 112,40 | -0,88% | 100,00 |
| 08.06.2026 | 116,20 | 118,40 | 113,20 | 113,40 | -2,91% | 134,00 |
| 05.06.2026 | 117,20 | 117,20 | 116,80 | 116,80 | 1,57% | 60,00 |
| 04.06.2026 | 116,00 | 116,00 | 115,00 | 115,00 | -1,88% | 103,00 |
| 03.06.2026 | 117,80 | 117,80 | 117,20 | 117,20 | 0,51% | 114,00 |
| 02.06.2026 | 117,60 | 117,80 | 115,00 | 116,60 | -1,02% | 144,00 |
| 01.06.2026 | 114,80 | 117,80 | 114,80 | 117,80 | 3,51% | 307,00 |
| 29.05.2026 | 119,20 | 119,20 | 112,80 | 113,80 | -2,90% | 333,00 |
| 28.05.2026 | 115,00 | 117,60 | 115,00 | 117,20 | 1,56% | 236,00 |
| 27.05.2026 | 120,00 | 120,00 | 115,20 | 115,40 | -6,03% | 219,00 |
| 26.05.2026 | 120,60 | 122,80 | 120,40 | 122,80 | 1,49% | 35,00 |
| 25.05.2026 | 120,00 | 122,80 | 120,00 | 121,00 | -1,63% | 233,00 |
| 22.05.2026 | 122,00 | 123,00 | 122,00 | 123,00 | 1,15% | 61,00 |
| 21.05.2026 | 117,00 | 121,60 | 117,00 | 121,60 | 3,93% | 88,00 |
| 20.05.2026 | 116,20 | 117,00 | 115,20 | 117,00 | 0,52% | 192,00 |
| 19.05.2026 | 116,60 | 116,60 | 116,20 | 116,40 | 0,00% | 89,00 |
| 18.05.2026 | 117,60 | 117,80 | 116,00 | 116,40 | 3,56% | 314,00 |
| 15.05.2026 | 109,40 | 112,60 | 109,40 | 112,40 | 1,63% | 888,00 |
| 14.05.2026 | 110,00 | 110,60 | 110,00 | 110,60 | 0,91% | 72,00 |
| 13.05.2026 | 108,00 | 109,60 | 108,00 | 109,60 | 2,24% | 405,00 |
| 12.05.2026 | 107,00 | 107,80 | 107,00 | 107,20 | 3,28% | 78,00 |
| 11.05.2026 | 104,60 | 104,60 | 103,60 | 103,80 | 0,58% | 190,00 |
| 08.05.2026 | 101,00 | 103,20 | 100,20 | 103,20 | 3,20% | 231,00 |
| 07.05.2026 | 99,50 | 100,40 | 98,80 | 100,00 | 0,70% | 98,00 |
| 06.05.2026 | 100,40 | 100,40 | 98,90 | 99,30 | -4,89% | 222,00 |
| 05.05.2026 | 101,80 | 104,40 | 101,80 | 104,40 | 2,35% | 82,00 |
| 04.05.2026 | 99,10 | 102,00 | 99,00 | 102,00 | 2,93% | 276,00 |
| 30.04.2026 | 95,90 | 99,10 | 95,90 | 99,10 | 2,27% | 88,00 |
| 29.04.2026 | 96,50 | 96,90 | 96,50 | 96,90 | -0,82% | 69,00 |
| 28.04.2026 | 96,40 | 97,70 | 96,40 | 97,70 | 2,41% | 52,00 |
| 27.04.2026 | 95,40 | 95,40 | 95,40 | 95,40 | 0,74% | 6,00 |
| 24.04.2026 | 95,90 | 95,90 | 94,70 | 94,70 | 1,28% | 3,00 |
| 23.04.2026 | 96,20 | 96,20 | 93,50 | 93,50 | -2,81% | 67,00 |
| 22.04.2026 | 97,40 | 97,40 | 95,90 | 96,20 | 1,05% | 131,00 |
| 21.04.2026 | 95,20 | 95,20 | 95,20 | 95,20 | 0,32% | 3,00 |
| 20.04.2026 | 91,40 | 94,90 | 91,40 | 94,90 | 2,82% | 1.696,00 |
| 17.04.2026 | 97,50 | 97,50 | 92,30 | 92,30 | -5,24% | 246,00 |
| 16.04.2026 | 93,50 | 97,50 | 93,50 | 97,40 | 4,73% | 186,00 |
| 15.04.2026 | 94,50 | 94,80 | 93,00 | 93,00 | -1,17% | 533,00 |
| 14.04.2026 | 94,10 | 94,10 | 94,10 | 94,10 | -2,28% | 100,00 |
| 13.04.2026 | 96,30 | 96,30 | 96,30 | 96,30 | 1,37% | 1,00 |
| 10.04.2026 | 95,20 | 95,20 | 95,00 | 95,00 | -0,11% | 63,00 |