90,847NOK
0,27%
Echtzeit-Aktienkurs Aker BioMarine AS
Bid:
Ask:
Aktienkurse zur Aker BioMarine AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 90,50 | 90,65 | 90,30 | 90,65 | 0,06% | - |
| 15.12.2025 | 90,74 | 90,90 | 90,10 | 90,60 | -0,37% | - |
| 12.12.2025 | 91,14 | 91,14 | 90,59 | 90,94 | -0,26% | - |
| 11.12.2025 | 89,80 | 91,72 | 89,80 | 91,18 | 1,57% | - |
| 10.12.2025 | 90,86 | 92,28 | 89,62 | 89,77 | -1,27% | - |
| 09.12.2025 | 91,18 | 91,18 | 90,14 | 90,93 | -0,07% | - |
| 08.12.2025 | 91,38 | 91,50 | 89,89 | 91,00 | 0,44% | - |
| 05.12.2025 | 92,03 | 92,31 | 90,52 | 90,60 | -1,31% | - |
| 04.12.2025 | 88,25 | 92,08 | 87,78 | 91,80 | 3,62% | - |
| 03.12.2025 | 88,15 | 88,73 | 87,60 | 88,60 | 0,13% | - |
| 02.12.2025 | 87,79 | 88,72 | 87,70 | 88,48 | 0,34% | - |
| 01.12.2025 | 88,37 | 89,19 | 88,14 | 88,18 | 3,31% | - |
| 27.11.2025 | 83,77 | 85,51 | 83,62 | 85,36 | 2,03% | - |
| 26.11.2025 | 82,12 | 83,75 | 82,10 | 83,67 | 1,97% | - |
| 25.11.2025 | 81,16 | 82,18 | 80,72 | 82,05 | 0,65% | - |
| 24.11.2025 | 80,32 | 81,65 | 80,26 | 81,52 | 1,20% | - |
| 21.11.2025 | 81,54 | 81,82 | 80,55 | 80,55 | -1,98% | - |
| 20.11.2025 | 80,86 | 82,19 | 80,70 | 82,18 | 1,87% | - |
| 19.11.2025 | 80,22 | 81,34 | 80,22 | 80,67 | 0,01% | - |
| 18.11.2025 | 80,24 | 81,30 | 79,45 | 80,66 | 0,26% | - |
| 17.11.2025 | 80,86 | 81,06 | 80,24 | 80,45 | -1,69% | - |
| 13.11.2025 | 83,76 | 83,76 | 81,82 | 81,83 | -2,42% | - |
| 12.11.2025 | 83,24 | 83,90 | 83,04 | 83,86 | 1,06% | - |
| 11.11.2025 | 80,85 | 84,17 | 80,24 | 82,99 | 1,97% | - |
| 10.11.2025 | 80,61 | 82,69 | 80,61 | 81,38 | -1,49% | - |
| 06.11.2025 | 83,71 | 83,71 | 82,21 | 82,61 | -1,35% | - |
| 05.11.2025 | 83,80 | 83,90 | 81,69 | 83,74 | -0,42% | - |
| 04.11.2025 | 85,15 | 85,91 | 83,57 | 84,09 | -1,38% | - |
| 03.11.2025 | 86,01 | 87,87 | 82,81 | 85,27 | -0,56% | - |
| 31.10.2025 | 88,55 | 88,55 | 83,58 | 85,75 | -2,83% | - |
| 30.10.2025 | 88,92 | 88,92 | 85,19 | 88,25 | -1,26% | - |
| 29.10.2025 | 88,99 | 89,88 | 88,59 | 89,38 | 0,27% | - |
| 28.10.2025 | 87,09 | 89,45 | 86,52 | 89,14 | 2,22% | - |
| 27.10.2025 | 87,86 | 88,59 | 87,19 | 87,20 | 1,25% | - |
| 24.10.2025 | 86,12 | 86,51 | 85,07 | 86,12 | 0,21% | - |
| 23.10.2025 | 86,23 | 86,47 | 85,07 | 85,94 | -0,62% | - |
| 22.10.2025 | 86,40 | 87,05 | 85,56 | 86,48 | -0,17% | - |
| 21.10.2025 | 84,96 | 86,81 | 84,72 | 86,62 | 1,71% | - |
| 17.10.2025 | 86,38 | 87,27 | 84,68 | 85,17 | -1,86% | - |
| 16.10.2025 | 86,60 | 87,58 | 85,30 | 86,78 | 0,27% | - |
| 15.10.2025 | 85,13 | 88,41 | 85,11 | 86,55 | 1,76% | - |
| 14.10.2025 | 85,84 | 88,01 | 84,94 | 85,05 | -1,27% | - |
| 13.10.2025 | 87,35 | 88,11 | 85,92 | 86,15 | -3,19% | - |
| 10.10.2025 | 90,17 | 90,17 | 88,30 | 88,99 | -1,43% | - |
| 09.10.2025 | 90,79 | 90,79 | 90,06 | 90,29 | -0,60% | - |
| 08.10.2025 | 90,58 | 91,74 | 90,31 | 90,83 | 0,00% | - |
| 07.10.2025 | 91,54 | 92,05 | 89,11 | 90,83 | -0,82% | - |
| 06.10.2025 | 91,76 | 93,12 | 91,58 | 91,58 | -0,60% | - |
| 03.10.2025 | 92,02 | 93,43 | 91,93 | 92,13 | 0,13% | - |
| 02.10.2025 | 93,72 | 93,77 | 91,67 | 92,00 | -1,77% | - |
| 01.10.2025 | 92,01 | 94,17 | 92,01 | 93,67 | 1,37% | - |
| 30.09.2025 | 88,91 | 93,35 | 88,46 | 92,40 | 3,91% | - |
| 29.09.2025 | 84,70 | 90,41 | 84,67 | 88,92 | 4,80% | - |
| 26.09.2025 | 84,44 | 85,93 | 83,95 | 84,85 | 0,37% | - |
| 25.09.2025 | 86,77 | 87,69 | 84,45 | 84,53 | -2,88% | - |
| 24.09.2025 | 89,19 | 89,19 | 86,96 | 87,04 | -2,52% | - |
| 23.09.2025 | 89,77 | 91,29 | 88,59 | 89,29 | -0,84% | - |
| 22.09.2025 | 91,79 | 92,33 | 89,50 | 90,05 | -2,43% | - |
| 19.09.2025 | 92,30 | 92,40 | 91,96 | 92,29 | -0,08% | - |
| 18.09.2025 | 88,77 | 93,14 | 88,69 | 92,37 | 4,35% | - |
| 17.09.2025 | 87,94 | 89,60 | 87,57 | 88,52 | 0,88% | - |
| 16.09.2025 | 88,69 | 88,69 | 87,53 | 87,74 | -1,10% | - |
| 15.09.2025 | 89,49 | 90,20 | 87,99 | 88,71 | -0,19% | - |
| 12.09.2025 | 89,98 | 90,03 | 88,12 | 88,88 | -1,21% | - |
| 11.09.2025 | 91,15 | 91,28 | 87,66 | 89,97 | -1,05% | - |
| 10.09.2025 | 91,35 | 92,33 | 90,65 | 90,93 | -1,17% | - |
| 09.09.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 0,55% | 1.680,00 |
| 08.09.2025 | 91,50 | 91,50 | 91,50 | 91,50 | 1,80% | 1.600,00 |
| 05.09.2025 | 88,10 | 89,90 | 88,10 | 89,88 | 2,27% | - |
| 04.09.2025 | 84,75 | 88,01 | 84,34 | 87,89 | 0,80% | - |
| 03.09.2025 | 89,14 | 89,31 | 86,35 | 87,19 | -3,13% | - |
| 02.09.2025 | 90,10 | 91,00 | 89,00 | 90,00 | 0,08% | 1.744,00 |
| 01.09.2025 | 84,86 | 90,00 | 84,86 | 89,93 | 5,86% | - |
| 29.08.2025 | 83,50 | 85,93 | 83,29 | 84,96 | 1,63% | - |
| 28.08.2025 | 84,07 | 85,40 | 83,22 | 83,59 | -0,26% | - |
| 27.08.2025 | 82,14 | 84,80 | 80,89 | 83,81 | 1,56% | - |
| 26.08.2025 | 81,42 | 82,54 | 80,71 | 82,52 | 1,04% | - |
| 25.08.2025 | 82,48 | 83,17 | 81,34 | 81,68 | -1,07% | - |
| 22.08.2025 | 82,40 | 82,71 | 81,74 | 82,56 | -0,08% | - |
| 21.08.2025 | 81,58 | 82,64 | 80,94 | 82,62 | 0,89% | - |
| 20.08.2025 | 82,31 | 82,79 | 81,37 | 81,89 | -0,73% | - |
| 19.08.2025 | 79,41 | 82,96 | 79,38 | 82,50 | 3,90% | - |
| 18.08.2025 | 80,35 | 80,35 | 78,92 | 79,40 | -1,55% | - |
| 15.08.2025 | 80,58 | 80,65 | 78,79 | 80,65 | -0,01% | - |
| 14.08.2025 | 79,57 | 80,67 | 78,59 | 80,66 | 1,18% | - |
| 13.08.2025 | 76,40 | 79,74 | 76,21 | 79,72 | 4,11% | - |
| 12.08.2025 | 78,08 | 78,15 | 76,24 | 76,57 | -1,57% | - |
| 11.08.2025 | 78,25 | 79,15 | 76,79 | 77,79 | -3,37% | - |
| 08.08.2025 | 80,50 | 80,50 | 80,50 | 80,50 | 1,90% | 1.200,00 |
| 07.08.2025 | 79,00 | 79,00 | 79,00 | 79,00 | 2,47% | 1.287,00 |
| 06.08.2025 | 77,20 | 77,99 | 76,09 | 77,10 | -0,13% | - |
| 05.08.2025 | 79,09 | 79,32 | 77,13 | 77,20 | -2,58% | - |
| 04.08.2025 | 76,70 | 79,89 | 76,18 | 79,24 | 3,32% | - |
| 01.08.2025 | 79,84 | 79,86 | 76,69 | 76,69 | -4,05% | - |
| 31.07.2025 | 77,85 | 81,16 | 75,75 | 79,93 | 1,50% | - |
| 30.07.2025 | 76,90 | 78,75 | 75,47 | 78,75 | 2,36% | - |
| 29.07.2025 | 80,25 | 80,40 | 76,37 | 76,93 | -4,02% | - |
| 28.07.2025 | 81,46 | 82,38 | 79,76 | 80,16 | -1,46% | - |
| 25.07.2025 | 78,88 | 81,82 | 78,88 | 81,34 | 3,00% | - |
| 24.07.2025 | 81,70 | 81,70 | 77,11 | 78,98 | -3,60% | - |