1,290NOK
1,29%
Echtzeit-Aktienkurs Aker Horizons AS
Bid:
Ask:
Aktienkurse zur Aker Horizons AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 1,37% | - |
| 25.04.2025 | 1,24 | 1,30 | 1,22 | 1,27 | 4,87% | - |
| 24.04.2025 | 1,27 | 1,28 | 1,20 | 1,21 | -4,71% | - |
| 23.04.2025 | 1,32 | 1,32 | 1,25 | 1,27 | -2,37% | - |
| 22.04.2025 | 1,24 | 1,35 | 1,23 | 1,31 | 5,09% | - |
| 17.04.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -1,50% | - |
| 16.04.2025 | 1,22 | 1,26 | 1,21 | 1,26 | 2,87% | - |
| 15.04.2025 | 1,20 | 1,28 | 1,20 | 1,23 | 1,49% | - |
| 14.04.2025 | 1,19 | 1,23 | 1,19 | 1,21 | 2,72% | - |
| 11.04.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 3,89% | - |
| 10.04.2025 | 1,21 | 1,24 | 1,13 | 1,13 | -2,25% | - |
| 09.04.2025 | 1,18 | 1,21 | 1,14 | 1,16 | -2,97% | - |
| 08.04.2025 | 1,27 | 1,32 | 1,16 | 1,19 | -4,31% | - |
| 07.04.2025 | 1,27 | 1,27 | 1,13 | 1,25 | -9,75% | - |
| 04.04.2025 | 1,44 | 1,44 | 1,28 | 1,38 | -4,98% | - |
| 03.04.2025 | 1,34 | 1,46 | 1,31 | 1,45 | 5,75% | - |
| 02.04.2025 | 1,38 | 1,40 | 1,36 | 1,38 | -0,54% | - |
| 01.04.2025 | 1,38 | 1,40 | 1,37 | 1,38 | 0,55% | - |
| 31.03.2025 | 1,43 | 1,44 | 1,36 | 1,38 | -3,57% | - |
| 28.03.2025 | 1,46 | 1,47 | 1,43 | 1,43 | -1,58% | - |
| 27.03.2025 | 1,47 | 1,49 | 1,45 | 1,45 | -1,50% | - |
| 26.03.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,47% | - |
| 25.03.2025 | 1,46 | 1,50 | 1,45 | 1,48 | 1,64% | - |
| 24.03.2025 | 1,79 | 1,83 | 1,45 | 1,45 | -18,88% | - |
| 21.03.2025 | 1,69 | 1,82 | 1,68 | 1,79 | 4,98% | - |
| 20.03.2025 | 1,74 | 1,78 | 1,68 | 1,71 | -2,49% | - |
| 19.03.2025 | 1,70 | 1,76 | 1,59 | 1,75 | 2,52% | - |
| 18.03.2025 | 1,67 | 1,74 | 1,66 | 1,71 | 2,01% | - |
| 17.03.2025 | 1,58 | 1,68 | 1,58 | 1,67 | 4,31% | - |
| 14.03.2025 | 1,57 | 1,62 | 1,56 | 1,61 | 2,08% | - |
| 13.03.2025 | 1,49 | 1,58 | 1,49 | 1,57 | 5,72% | - |
| 12.03.2025 | 1,44 | 1,51 | 1,44 | 1,49 | 4,64% | - |
| 11.03.2025 | 1,49 | 1,51 | 1,42 | 1,42 | -3,07% | - |
| 10.03.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 0,04% | - |
| 07.03.2025 | 1,42 | 1,47 | 1,39 | 1,47 | 3,23% | - |
| 06.03.2025 | 1,47 | 1,50 | 1,41 | 1,42 | -2,59% | - |
| 05.03.2025 | 1,48 | 1,49 | 1,46 | 1,46 | 0,23% | - |
| 04.03.2025 | 1,67 | 1,67 | 1,45 | 1,45 | -13,86% | - |
| 03.03.2025 | 1,70 | 1,75 | 1,66 | 1,69 | -0,37% | - |
| 28.02.2025 | 1,70 | 1,70 | 1,66 | 1,70 | -1,19% | - |
| 27.02.2025 | 1,69 | 1,72 | 1,66 | 1,72 | 0,22% | - |
| 26.02.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 2,90% | - |
| 25.02.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 1,31% | - |
| 24.02.2025 | 1,63 | 1,65 | 1,61 | 1,64 | 0,73% | - |
| 21.02.2025 | 1,59 | 1,64 | 1,59 | 1,63 | 2,76% | - |
| 20.02.2025 | 1,58 | 1,64 | 1,55 | 1,59 | 0,20% | - |
| 19.02.2025 | 1,67 | 1,69 | 1,56 | 1,58 | -6,88% | - |
| 18.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,67% | 2.000,00 |
| 17.02.2025 | 1,60 | 1,69 | 1,60 | 1,67 | 4,49% | - |
| 14.02.2025 | 1,66 | 1,66 | 1,59 | 1,60 | -4,79% | - |
| 13.02.2025 | 1,93 | 1,93 | 1,62 | 1,68 | -8,01% | - |
| 12.02.2025 | 1,76 | 1,83 | 1,76 | 1,83 | 3,79% | - |
| 11.02.2025 | 1,79 | 1,79 | 1,73 | 1,76 | -1,97% | - |
| 10.02.2025 | 1,85 | 1,88 | 1,79 | 1,80 | -2,68% | - |
| 07.02.2025 | 1,87 | 1,90 | 1,84 | 1,84 | -1,57% | - |
| 06.02.2025 | 1,90 | 1,92 | 1,87 | 1,87 | -0,81% | - |
| 05.02.2025 | 1,96 | 1,96 | 1,88 | 1,89 | -3,65% | - |
| 04.02.2025 | 1,98 | 2,07 | 1,94 | 1,96 | -0,52% | - |
| 03.02.2025 | 2,06 | 2,06 | 1,96 | 1,97 | -6,48% | - |
| 31.01.2025 | 2,09 | 2,13 | 2,06 | 2,11 | 0,68% | - |
| 30.01.2025 | 2,00 | 2,11 | 2,00 | 2,09 | 5,47% | - |
| 29.01.2025 | 1,97 | 2,05 | 1,97 | 1,99 | 1,29% | - |
| 28.01.2025 | 1,94 | 2,06 | 1,92 | 1,96 | -0,05% | - |
| 27.01.2025 | 1,96 | 2,07 | 1,89 | 1,96 | 0,09% | - |
| 24.01.2025 | 1,93 | 1,97 | 1,91 | 1,96 | 1,37% | - |
| 23.01.2025 | 1,81 | 1,94 | 1,80 | 1,93 | 6,59% | - |
| 22.01.2025 | 1,75 | 1,83 | 1,75 | 1,81 | 3,71% | - |
| 21.01.2025 | 1,71 | 1,76 | 1,69 | 1,75 | 2,51% | - |
| 20.01.2025 | 1,68 | 1,73 | 1,68 | 1,71 | 2,31% | - |
| 17.01.2025 | 1,69 | 1,69 | 1,62 | 1,67 | 0,43% | - |
| 16.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -7,78% | 4.299,00 |
| 15.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 3,90% | 3.000,00 |
| 14.01.2025 | 1,76 | 1,80 | 1,73 | 1,73 | -0,76% | - |
| 13.01.2025 | 1,80 | 1,80 | 1,74 | 1,75 | -4,30% | - |
| 10.01.2025 | 1,78 | 1,83 | 1,76 | 1,82 | 4,24% | - |
| 09.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -4,26% | 2.000,00 |
| 08.01.2025 | 2,28 | 2,31 | 1,80 | 1,83 | -19,98% | - |
| 07.01.2025 | 2,38 | 2,40 | 2,26 | 2,28 | -4,12% | - |
| 06.01.2025 | 2,48 | 2,49 | 2,37 | 2,38 | -3,83% | - |
| 03.01.2025 | 2,39 | 2,49 | 2,34 | 2,48 | 4,09% | - |
| 02.01.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -0,34% | 12,00 |
| 30.12.2024 | 2,36 | 2,41 | 2,28 | 2,39 | 2,06% | - |
| 27.12.2024 | 2,24 | 2,35 | 2,24 | 2,34 | 4,19% | 2.664,00 |
| 23.12.2024 | 2,13 | 2,25 | 2,12 | 2,25 | 4,65% | - |
| 20.12.2024 | 2,03 | 2,19 | 2,03 | 2,15 | 7,79% | - |
| 19.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,00% | 2.000,00 |
| 18.12.2024 | 2,08 | 2,10 | 2,03 | 2,03 | -2,51% | - |
| 17.12.2024 | 2,21 | 2,21 | 2,08 | 2,08 | -5,74% | - |
| 16.12.2024 | 2,24 | 2,29 | 2,20 | 2,21 | -1,85% | - |
| 13.12.2024 | 2,18 | 2,25 | 2,15 | 2,25 | 3,15% | - |
| 12.12.2024 | 2,18 | 2,22 | 2,13 | 2,18 | 0,21% | - |
| 11.12.2024 | 2,18 | 2,26 | 2,14 | 2,18 | -0,14% | - |
| 10.12.2024 | 2,08 | 2,19 | 2,07 | 2,18 | 4,83% | - |
| 09.12.2024 | 2,10 | 2,10 | 2,04 | 2,08 | -0,74% | - |
| 06.12.2024 | 2,06 | 2,10 | 2,00 | 2,10 | 1,04% | - |
| 05.12.2024 | 2,03 | 2,08 | 1,98 | 2,08 | 2,44% | - |
| 04.12.2024 | 1,99 | 2,05 | 1,98 | 2,03 | 1,87% | - |
| 03.12.2024 | 1,96 | 2,03 | 1,96 | 1,99 | 1,36% | - |
| 02.12.2024 | 1,88 | 1,98 | 1,88 | 1,96 | 2,97% | - |
| 29.11.2024 | 1,80 | 1,91 | 1,80 | 1,91 | 5,47% | - |