122,800€
1,49%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 95,10 | 95,10 | 95,10 | 95,10 | 2,15% | 8,00 |
| 08.04.2026 | 98,70 | 98,70 | 91,20 | 93,10 | -3,12% | 1.280,00 |
| 07.04.2026 | 96,20 | 96,30 | 93,60 | 96,10 | 1,05% | 401,00 |
| 02.04.2026 | 94,00 | 95,60 | 93,30 | 95,10 | -0,52% | 398,00 |
| 01.04.2026 | 96,40 | 96,40 | 94,40 | 95,60 | 0,21% | 252,00 |
| 31.03.2026 | 94,40 | 95,80 | 94,40 | 95,40 | -0,10% | 228,00 |
| 30.03.2026 | 95,80 | 96,20 | 95,50 | 95,50 | -0,42% | 113,00 |
| 27.03.2026 | 96,50 | 96,50 | 95,90 | 95,90 | -1,54% | 91,00 |
| 26.03.2026 | 96,60 | 97,50 | 96,60 | 97,40 | -0,20% | 370,00 |
| 25.03.2026 | 94,10 | 97,60 | 94,10 | 97,60 | 1,88% | 460,00 |
| 24.03.2026 | 94,10 | 95,80 | 94,10 | 95,80 | 2,57% | 249,00 |
| 23.03.2026 | 96,70 | 96,70 | 93,40 | 93,40 | -3,21% | 257,00 |
| 20.03.2026 | 100,80 | 100,80 | 96,50 | 96,50 | -7,74% | 367,00 |
| 19.03.2026 | 102,00 | 104,60 | 102,00 | 104,60 | 5,76% | 242,00 |
| 18.03.2026 | 99,90 | 100,20 | 98,90 | 98,90 | -0,50% | 153,00 |
| 17.03.2026 | 97,30 | 101,60 | 97,30 | 99,40 | 1,53% | 656,00 |
| 16.03.2026 | 97,80 | 100,00 | 97,80 | 97,90 | -0,10% | 411,00 |
| 13.03.2026 | 97,70 | 99,00 | 95,80 | 98,00 | -0,31% | 687,00 |
| 12.03.2026 | 95,90 | 98,70 | 95,80 | 98,30 | 2,72% | 694,00 |
| 11.03.2026 | 94,00 | 95,70 | 94,00 | 95,70 | 0,95% | 12,00 |
| 10.03.2026 | 95,00 | 97,00 | 90,20 | 94,80 | -0,21% | 507,00 |
| 09.03.2026 | 86,60 | 97,80 | 86,60 | 95,00 | 12,69% | 479,00 |
| 06.03.2026 | 83,90 | 84,30 | 83,90 | 84,30 | 1,57% | 90,00 |
| 05.03.2026 | 83,90 | 83,90 | 83,00 | 83,00 | -0,12% | 688,00 |
| 04.03.2026 | 83,10 | 83,10 | 83,10 | 83,10 | -2,81% | 104,00 |
| 03.03.2026 | 84,70 | 85,50 | 83,70 | 85,50 | 1,54% | 225,00 |
| 02.03.2026 | 81,20 | 85,30 | 81,20 | 84,20 | 2,56% | 662,00 |
| 27.02.2026 | 81,70 | 82,10 | 81,70 | 82,10 | 3,53% | 41,00 |
| 26.02.2026 | 80,90 | 80,90 | 79,30 | 79,30 | -2,10% | 72,00 |
| 25.02.2026 | 80,80 | 81,00 | 80,80 | 81,00 | 0,25% | 88,00 |
| 24.02.2026 | 80,80 | 80,80 | 80,80 | 80,80 | -0,12% | 53,00 |
| 23.02.2026 | 81,10 | 81,40 | 80,90 | 80,90 | -1,22% | 75,00 |
| 20.02.2026 | 81,90 | 81,90 | 81,90 | 81,90 | -1,33% | 30,00 |
| 19.02.2026 | 81,90 | 83,00 | 81,90 | 83,00 | -0,24% | 225,00 |
| 18.02.2026 | 82,90 | 83,20 | 82,90 | 83,20 | 3,87% | 84,00 |
| 17.02.2026 | 79,15 | 81,85 | 79,05 | 80,10 | 0,50% | - |
| 16.02.2026 | 80,50 | 80,50 | 79,30 | 79,70 | 1,01% | 133,00 |
| 13.02.2026 | 78,50 | 78,90 | 78,50 | 78,90 | -1,00% | 72,00 |
| 12.02.2026 | 80,70 | 80,70 | 79,70 | 79,70 | -0,50% | 39,00 |
| 11.02.2026 | 78,90 | 80,20 | 78,90 | 80,10 | 1,78% | 282,00 |
| 10.02.2026 | 78,25 | 79,40 | 78,10 | 78,70 | 0,38% | - |
| 09.02.2026 | 78,20 | 78,40 | 78,10 | 78,40 | 2,89% | 89,00 |
| 06.02.2026 | 77,40 | 77,40 | 76,20 | 76,20 | -1,42% | 310,00 |
| 05.02.2026 | 76,90 | 78,20 | 76,90 | 77,30 | -1,28% | 817,00 |
| 04.02.2026 | 79,80 | 79,90 | 78,30 | 78,30 | -1,76% | 430,00 |
| 03.02.2026 | 79,30 | 79,70 | 78,60 | 79,70 | 2,44% | 529,00 |
| 02.02.2026 | 76,80 | 77,80 | 76,80 | 77,80 | 0,26% | 33,00 |
| 30.01.2026 | 77,20 | 78,10 | 77,10 | 77,60 | -0,77% | 214,00 |
| 29.01.2026 | 76,70 | 78,20 | 76,70 | 78,20 | 2,62% | 1.069,00 |
| 28.01.2026 | 76,30 | 76,90 | 76,20 | 76,20 | 0,53% | 168,00 |
| 27.01.2026 | 74,10 | 75,80 | 73,50 | 75,80 | 2,43% | 259,00 |
| 26.01.2026 | 74,50 | 74,50 | 74,00 | 74,00 | -0,40% | 333,00 |
| 23.01.2026 | 72,80 | 74,30 | 72,80 | 74,30 | 2,20% | 251,00 |
| 22.01.2026 | 72,70 | 72,90 | 71,90 | 72,70 | 0,97% | 193,00 |
| 21.01.2026 | 69,90 | 72,00 | 69,90 | 72,00 | 2,86% | 476,00 |
| 20.01.2026 | 68,20 | 70,20 | 68,20 | 70,00 | 1,01% | 445,00 |
| 19.01.2026 | 69,10 | 69,30 | 69,00 | 69,30 | -2,39% | 179,00 |
| 16.01.2026 | 69,00 | 71,00 | 69,00 | 71,00 | 3,20% | 131,00 |
| 15.01.2026 | 67,80 | 68,80 | 67,80 | 68,80 | -0,29% | 89,00 |
| 14.01.2026 | 67,90 | 69,00 | 67,90 | 69,00 | 1,77% | 278,00 |
| 13.01.2026 | 67,70 | 68,30 | 67,70 | 67,80 | 2,57% | 283,00 |
| 12.01.2026 | 66,60 | 66,60 | 66,10 | 66,10 | 0,30% | 39,00 |
| 09.01.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 1,38% | 47,00 |
| 08.01.2026 | 64,50 | 65,00 | 64,30 | 65,00 | 1,09% | 156,00 |
| 07.01.2026 | 65,80 | 65,80 | 64,30 | 64,30 | -3,89% | 103,00 |
| 06.01.2026 | 66,80 | 66,90 | 66,80 | 66,90 | 1,67% | 29,00 |
| 05.01.2026 | 66,60 | 66,60 | 65,50 | 65,80 | 0,92% | 83,00 |
| 02.01.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 1,40% | 1,00 |