53,700€
0,19%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,56% | - |
| 05.06.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,19% | - |
| 04.06.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 03.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 2,71% | - |
| 02.06.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,96% | - |
| 30.05.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -0,57% | - |
| 29.05.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,35% | - |
| 28.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -0,58% | 50,00 |
| 27.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 26.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,56% | - |
| 23.05.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,78% | - |
| 22.05.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,19% | - |
| 21.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -1,71% | - |
| 20.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -2,05% | - |
| 19.05.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -0,19% | - |
| 16.05.2025 | 53,30 | 53,80 | 53,30 | 53,80 | 0,56% | 20,00 |
| 15.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,29% | - |
| 14.05.2025 | 54,10 | 54,20 | 54,10 | 54,20 | 0,56% | 9,00 |
| 13.05.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 1,89% | 20,00 |
| 12.05.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 4,34% | - |
| 09.05.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 1,00% | - |
| 08.05.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,01% | - |
| 07.05.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 1,12% | - |
| 06.05.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -0,20% | - |
| 05.05.2025 | 49,50 | 49,50 | 49,25 | 49,25 | 0,51% | 40,00 |
| 02.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -4,11% | - |
| 30.04.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,59% | - |
| 29.04.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,59% | 9,00 |
| 28.04.2025 | 50,40 | 51,10 | 50,40 | 51,10 | 1,19% | 2,00 |
| 25.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,80% | - |
| 24.04.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,79% | - |
| 23.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 5,54% | - |
| 22.04.2025 | 47,85 | 47,85 | 47,85 | 47,85 | -0,73% | - |
| 17.04.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 16.04.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,96% | - |
| 15.04.2025 | 46,95 | 46,95 | 46,95 | 46,95 | -0,42% | - |
| 14.04.2025 | 47,15 | 47,15 | 47,15 | 47,15 | 3,06% | - |
| 11.04.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -4,69% | - |
| 10.04.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 5,15% | - |
| 09.04.2025 | 45,65 | 45,65 | 45,65 | 45,65 | -4,50% | - |
| 08.04.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 8,02% | - |
| 07.04.2025 | 44,25 | 44,25 | 44,25 | 44,25 | -12,20% | - |
| 04.04.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -4,73% | - |
| 03.04.2025 | 53,20 | 53,20 | 52,90 | 52,90 | -3,99% | 57,00 |
| 02.04.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,55% | - |
| 01.04.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,74% | - |
| 31.03.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -0,73% | - |
| 28.03.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,37% | - |
| 27.03.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,18% | - |
| 26.03.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,92% | - |
| 25.03.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -1,09% | - |
| 24.03.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,67% | - |
| 21.03.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,00% | - |
| 20.03.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 1,32% | - |
| 19.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 1,92% | - |
| 18.03.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 2,35% | - |
| 17.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,59% | - |
| 14.03.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,62% | - |
| 13.03.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 12.03.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,00% | - |
| 11.03.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,60% | - |
| 10.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 3,32% | - |
| 07.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,33% | - |
| 06.03.2025 | 48,85 | 48,85 | 48,85 | 48,85 | -2,50% | - |
| 05.03.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -2,34% | - |
| 04.03.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,58% | - |
| 03.03.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 28.02.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,52% | - |
| 27.02.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -1,87% | - |
| 26.02.2025 | 53,80 | 53,80 | 53,60 | 53,60 | 0,00% | 40,00 |
| 25.02.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -1,65% | - |
| 24.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,30% | - |
| 21.02.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
| 20.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,55% | - |
| 19.02.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 0,74% | - |
| 18.02.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,56% | - |
| 17.02.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 3,08% | - |
| 14.02.2025 | 50,90 | 52,00 | 50,90 | 52,00 | 0,19% | 300,00 |
| 13.02.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -1,14% | - |
| 12.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,35% | - |
| 11.02.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,97% | - |
| 10.02.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -1,55% | - |
| 07.02.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,19% | - |
| 06.02.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,78% | - |
| 05.02.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 1,38% | - |
| 04.02.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | - |
| 03.02.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -1,57% | - |
| 31.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,59% | - |
| 30.01.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,39% | - |
| 29.01.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 2,41% | - |
| 28.01.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -0,20% | - |
| 27.01.2025 | 49,55 | 49,80 | 49,55 | 49,80 | -2,54% | 40,00 |
| 24.01.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 2,61% | - |
| 23.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | - |
| 22.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,20% | - |
| 21.01.2025 | 48,80 | 48,90 | 48,80 | 48,90 | -1,11% | 40,00 |
| 20.01.2025 | 49,55 | 49,55 | 49,45 | 49,45 | -0,70% | 150,00 |
| 17.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 16.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 15.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,51% | - |