49,750€
0,81%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 49,80 | 50,25 | 49,60 | 49,78 | 0,86% | - |
| 14.01.2025 | 49,35 | 49,35 | 49,35 | 49,35 | 1,13% | - |
| 13.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,20% | - |
| 10.01.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -0,10% | - |
| 09.01.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -1,31% | - |
| 08.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,61% | - |
| 07.01.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -1,40% | - |
| 06.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,60% | 48,00 |
| 03.01.2025 | 49,00 | 50,30 | 49,00 | 50,30 | 7,82% | 268,00 |
| 02.01.2025 | 46,65 | 46,65 | 46,65 | 46,65 | 1,74% | - |
| 30.12.2024 | 45,85 | 45,85 | 45,85 | 45,85 | 0,99% | - |
| 27.12.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,55% | - |
| 23.12.2024 | 45,25 | 45,65 | 45,25 | 45,65 | 0,44% | 10,00 |
| 20.12.2024 | 45,45 | 45,45 | 45,45 | 45,45 | 1,45% | - |
| 19.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 18.12.2024 | 46,40 | 46,40 | 45,60 | 45,60 | -3,18% | 100,00 |
| 17.12.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -2,48% | - |
| 16.12.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,82% | - |
| 13.12.2024 | 48,80 | 48,80 | 48,70 | 48,70 | -0,41% | 40,00 |
| 12.12.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,82% | - |
| 11.12.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -1,72% | - |
| 10.12.2024 | 49,35 | 49,35 | 49,35 | 49,35 | 1,86% | - |
| 09.12.2024 | 48,45 | 48,45 | 48,45 | 48,45 | -1,82% | - |
| 06.12.2024 | 49,80 | 50,00 | 49,35 | 49,35 | -2,47% | 40,00 |
| 05.12.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | - |
| 04.12.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 1,83% | - |
| 03.12.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,92% | - |
| 02.12.2024 | 48,85 | 48,85 | 48,85 | 48,85 | 0,31% | - |
| 29.11.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,20% | - |
| 28.11.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,04% | - |
| 27.11.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -1,73% | - |
| 26.11.2024 | 49,15 | 49,15 | 49,15 | 49,15 | -0,91% | - |
| 25.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 22.11.2024 | 49,30 | 49,80 | 49,30 | 49,80 | 0,71% | 3,00 |
| 21.11.2024 | 49,35 | 49,98 | 49,00 | 49,45 | 0,30% | - |
| 20.11.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 1,54% | - |
| 19.11.2024 | 48,55 | 48,55 | 48,55 | 48,55 | -0,61% | - |
| 18.11.2024 | 48,85 | 48,85 | 48,85 | 48,85 | 2,30% | - |
| 15.11.2024 | 47,75 | 47,75 | 47,75 | 47,75 | 1,49% | - |
| 14.11.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -0,11% | - |
| 13.11.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 0,86% | - |
| 12.11.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -1,37% | - |
| 11.11.2024 | 47,35 | 47,35 | 47,35 | 47,35 | 0,00% | - |
| 08.11.2024 | 47,35 | 47,35 | 47,35 | 47,35 | 0,42% | - |
| 07.11.2024 | 47,15 | 47,15 | 47,15 | 47,15 | 0,11% | - |
| 06.11.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 0,32% | - |
| 05.11.2024 | 46,95 | 46,95 | 46,95 | 46,95 | -1,68% | - |
| 04.11.2024 | 47,75 | 47,75 | 47,75 | 47,75 | -0,21% | - |
| 01.11.2024 | 47,85 | 47,85 | 47,85 | 47,85 | -1,24% | - |
| 31.10.2024 | 47,90 | 48,45 | 47,90 | 48,45 | 2,65% | 200,00 |
| 30.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,21% | - |
| 29.10.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -1,46% | - |
| 28.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,16% | - |
| 25.10.2024 | 47,45 | 47,45 | 47,45 | 47,45 | -0,32% | - |
| 24.10.2024 | 47,50 | 47,60 | 47,50 | 47,60 | -1,24% | 100,00 |
| 23.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,63% | - |
| 22.10.2024 | 48,00 | 48,00 | 47,90 | 47,90 | 0,84% | 100,00 |
| 21.10.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -1,04% | - |
| 18.10.2024 | 47,55 | 48,00 | 47,55 | 48,00 | 2,56% | 100,00 |
| 17.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,53% | - |
| 16.10.2024 | 45,90 | 47,05 | 45,90 | 47,05 | -2,39% | 2,00 |
| 15.10.2024 | 48,25 | 48,25 | 48,20 | 48,20 | -0,82% | 200,00 |
| 14.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 11.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,00% | - |
| 10.10.2024 | 47,45 | 47,45 | 47,45 | 47,45 | -0,73% | - |
| 09.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -2,35% | - |
| 08.10.2024 | 48,95 | 48,95 | 48,95 | 48,95 | -0,31% | - |
| 07.10.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 1,55% | - |
| 04.10.2024 | 48,35 | 48,35 | 48,35 | 48,35 | 0,31% | - |
| 03.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,05% | - |
| 02.10.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 2,58% | - |
| 01.10.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 0,22% | - |
| 30.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,20% | - |
| 27.09.2024 | 45,85 | 45,85 | 45,85 | 45,85 | -3,88% | - |
| 26.09.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -1,95% | - |
| 25.09.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -0,41% | - |
| 24.09.2024 | 48,85 | 48,85 | 48,85 | 48,85 | 1,56% | - |
| 23.09.2024 | 48,10 | 48,10 | 48,10 | 48,10 | -0,72% | - |
| 20.09.2024 | 48,45 | 48,45 | 48,45 | 48,45 | -1,82% | - |
| 19.09.2024 | 47,95 | 49,35 | 47,95 | 49,35 | 3,35% | 74,00 |
| 18.09.2024 | 47,75 | 47,75 | 47,75 | 47,75 | -0,42% | - |
| 17.09.2024 | 47,95 | 47,95 | 47,95 | 47,95 | 0,21% | - |
| 16.09.2024 | 47,85 | 47,85 | 47,85 | 47,85 | 1,70% | - |
| 13.09.2024 | 47,05 | 47,05 | 47,05 | 47,05 | -0,11% | - |
| 12.09.2024 | 47,10 | 47,10 | 47,10 | 47,10 | 2,06% | - |
| 11.09.2024 | 46,15 | 46,15 | 46,15 | 46,15 | -2,02% | - |
| 10.09.2024 | 46,50 | 47,10 | 46,50 | 47,10 | -0,21% | 98,00 |
| 09.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,87% | - |
| 06.09.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,00% | - |
| 05.09.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 1,26% | - |
| 04.09.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -4,90% | - |
| 03.09.2024 | 49,95 | 49,95 | 49,95 | 49,95 | -1,87% | - |
| 02.09.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -0,97% | - |
| 30.08.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,78% | - |
| 29.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 28.08.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,00% | - |
| 27.08.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,39% | - |
| 26.08.2024 | 51,00 | 51,40 | 51,00 | 51,40 | 1,38% | 60,00 |
| 23.08.2024 | 50,70 | 50,70 | 50,70 | 50,70 | -1,74% | - |
| 22.08.2024 | 51,50 | 51,60 | 51,50 | 51,60 | 0,39% | 40,00 |