141,600€
-2,75%
Echtzeit-Aktienkurs AKER ASA A NK 28
Bid:
Ask:
Aktienkurse zur AKER ASA A NK 28 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 144,20 | 144,20 | 142,00 | 142,00 | -2,47% | 40,00 |
| 27.08.2026 | 150,80 | 150,80 | 145,60 | 145,60 | -4,59% | 520,00 |
| 26.08.2026 | 135,40 | 154,80 | 135,40 | 152,60 | 11,06% | 385,00 |
| 25.08.2026 | 135,80 | 137,40 | 135,80 | 137,40 | -0,43% | 35,00 |
| 24.08.2026 | 136,20 | 138,00 | 136,20 | 138,00 | 3,60% | 161,00 |
| 21.08.2026 | 133,20 | 133,20 | 133,20 | 133,20 | 1,06% | - |
| 20.08.2026 | 131,80 | 131,80 | 131,80 | 131,80 | 0,61% | - |
| 19.08.2026 | 131,00 | 131,00 | 131,00 | 131,00 | -2,53% | - |
| 18.08.2026 | 132,80 | 134,40 | 132,80 | 134,40 | 1,05% | 20,00 |
| 17.08.2026 | 132,00 | 133,00 | 132,00 | 133,00 | 2,47% | 40,00 |
| 14.08.2026 | 129,80 | 129,80 | 129,80 | 129,80 | 0,62% | - |
| 13.08.2026 | 129,00 | 129,00 | 129,00 | 129,00 | 1,10% | 1,00 |
| 12.08.2026 | 127,60 | 127,60 | 127,60 | 127,60 | 1,11% | - |
| 11.08.2026 | 126,20 | 126,20 | 126,20 | 126,20 | 0,80% | - |
| 10.08.2026 | 125,20 | 125,20 | 125,20 | 125,20 | 6,10% | - |
| 07.08.2026 | 118,00 | 118,00 | 118,00 | 118,00 | 0,00% | 10,00 |
| 06.08.2026 | 120,40 | 120,40 | 118,00 | 118,00 | -1,34% | 5,00 |
| 05.08.2026 | 119,20 | 121,20 | 119,20 | 119,60 | 0,67% | 305,00 |
| 04.08.2026 | 118,80 | 118,80 | 118,80 | 118,80 | 1,54% | - |
| 03.08.2026 | 117,00 | 117,00 | 117,00 | 117,00 | 7,93% | - |
| 31.07.2026 | 108,40 | 108,40 | 108,40 | 108,40 | 0,00% | - |
| 30.07.2026 | 109,20 | 109,20 | 108,40 | 108,40 | -0,91% | 50,00 |
| 29.07.2026 | 109,40 | 109,40 | 109,40 | 109,40 | 1,11% | - |
| 28.07.2026 | 111,20 | 111,20 | 108,20 | 108,20 | -3,74% | 285,00 |
| 27.07.2026 | 114,80 | 115,80 | 112,40 | 112,40 | -1,92% | 23,00 |
| 24.07.2026 | 114,60 | 114,60 | 114,60 | 114,60 | -1,38% | - |
| 23.07.2026 | 113,60 | 116,20 | 113,60 | 116,20 | 2,65% | 44,00 |
| 22.07.2026 | 113,20 | 113,20 | 113,20 | 113,20 | 0,18% | - |
| 21.07.2026 | 113,00 | 113,00 | 113,00 | 113,00 | 3,29% | 24,00 |
| 20.07.2026 | 109,40 | 109,40 | 109,40 | 109,40 | 0,92% | - |
| 17.07.2026 | 103,80 | 108,40 | 103,80 | 108,40 | -4,91% | 144,00 |
| 16.07.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -1,21% | - |
| 15.07.2026 | 115,40 | 115,40 | 115,40 | 115,40 | 1,58% | - |
| 14.07.2026 | 113,80 | 113,80 | 113,60 | 113,60 | 2,34% | 15,00 |
| 13.07.2026 | 109,40 | 111,00 | 109,40 | 111,00 | 2,21% | 28,00 |
| 10.07.2026 | 108,60 | 108,60 | 108,60 | 108,60 | -0,73% | - |
| 09.07.2026 | 109,40 | 109,40 | 109,40 | 109,40 | 1,67% | - |
| 08.07.2026 | 107,60 | 107,60 | 107,60 | 107,60 | -0,37% | - |
| 07.07.2026 | 108,00 | 108,00 | 108,00 | 108,00 | -0,55% | 10,00 |
| 06.07.2026 | 108,60 | 108,60 | 108,60 | 108,60 | 2,84% | - |
| 03.07.2026 | 105,60 | 105,60 | 105,60 | 105,60 | 0,00% | - |
| 02.07.2026 | 105,60 | 105,60 | 105,60 | 105,60 | -0,75% | - |
| 01.07.2026 | 106,40 | 106,40 | 106,40 | 106,40 | 0,76% | - |
| 30.06.2026 | 100,00 | 105,60 | 100,00 | 105,60 | 5,81% | 120,00 |
| 29.06.2026 | 99,80 | 99,80 | 99,80 | 99,80 | -0,60% | - |
| 26.06.2026 | 100,40 | 100,40 | 100,40 | 100,40 | -2,71% | 20,00 |
| 25.06.2026 | 103,20 | 103,20 | 103,20 | 103,20 | -0,77% | - |
| 24.06.2026 | 104,80 | 104,80 | 104,00 | 104,00 | 0,00% | 1,00 |
| 23.06.2026 | 104,40 | 104,40 | 104,00 | 104,00 | 1,36% | 20,00 |
| 22.06.2026 | 102,60 | 102,60 | 102,60 | 102,60 | 2,60% | - |
| 19.06.2026 | 100,00 | 100,00 | 100,00 | 100,00 | -1,96% | - |
| 18.06.2026 | 102,00 | 102,00 | 102,00 | 102,00 | -0,97% | - |
| 17.06.2026 | 103,00 | 103,00 | 103,00 | 103,00 | 0,39% | - |
| 16.06.2026 | 104,80 | 104,80 | 102,60 | 102,60 | -9,04% | 59,00 |
| 15.06.2026 | 112,80 | 112,80 | 112,80 | 112,80 | 0,18% | - |
| 12.06.2026 | 112,60 | 112,60 | 112,60 | 112,60 | 1,81% | - |
| 11.06.2026 | 110,60 | 110,60 | 110,60 | 110,60 | -1,43% | - |
| 10.06.2026 | 111,40 | 112,20 | 111,40 | 112,20 | -1,06% | 30,00 |
| 09.06.2026 | 113,40 | 113,40 | 113,40 | 113,40 | -2,41% | - |
| 08.06.2026 | 116,20 | 116,20 | 116,20 | 116,20 | -0,34% | - |
| 05.06.2026 | 114,60 | 116,60 | 114,60 | 116,60 | -0,51% | 30,00 |
| 04.06.2026 | 117,20 | 117,20 | 117,20 | 117,20 | -1,01% | - |
| 03.06.2026 | 116,40 | 118,40 | 116,40 | 118,40 | 1,02% | 46,00 |
| 02.06.2026 | 117,20 | 117,20 | 117,20 | 117,20 | 1,03% | 50,00 |
| 01.06.2026 | 115,00 | 116,00 | 115,00 | 116,00 | -1,69% | 9,00 |
| 29.05.2026 | 117,40 | 118,00 | 117,40 | 118,00 | 0,00% | 9,00 |
| 28.05.2026 | 115,00 | 118,00 | 115,00 | 118,00 | 0,00% | 429,00 |
| 27.05.2026 | 122,60 | 122,60 | 118,00 | 118,00 | -2,64% | 20,00 |
| 26.05.2026 | 120,60 | 121,20 | 120,40 | 121,20 | 0,33% | 6,00 |
| 25.05.2026 | 121,00 | 121,00 | 120,80 | 120,80 | -2,42% | 13,00 |
| 22.05.2026 | 121,60 | 123,80 | 119,40 | 123,80 | 4,56% | 6,00 |
| 21.05.2026 | 116,20 | 118,40 | 116,20 | 118,40 | 2,42% | 1,00 |
| 20.05.2026 | 115,60 | 115,60 | 115,60 | 115,60 | -1,20% | - |
| 19.05.2026 | 117,20 | 117,20 | 117,00 | 117,00 | 1,92% | 21,00 |
| 18.05.2026 | 112,20 | 114,80 | 112,20 | 114,80 | 2,50% | 25,00 |
| 15.05.2026 | 108,40 | 112,00 | 108,40 | 112,00 | 1,08% | 40,00 |
| 14.05.2026 | 109,60 | 110,80 | 109,60 | 110,80 | 1,09% | 29,00 |
| 13.05.2026 | 107,80 | 110,00 | 107,80 | 109,60 | 6,41% | 76,00 |
| 12.05.2026 | 103,00 | 103,00 | 103,00 | 103,00 | 0,19% | - |
| 11.05.2026 | 102,80 | 102,80 | 102,80 | 102,80 | 2,59% | - |
| 08.05.2026 | 100,20 | 100,20 | 100,20 | 100,20 | 1,62% | - |
| 07.05.2026 | 98,60 | 98,60 | 98,60 | 98,60 | -6,10% | - |
| 06.05.2026 | 105,00 | 105,00 | 105,00 | 105,00 | 2,34% | - |
| 05.05.2026 | 100,60 | 102,60 | 100,60 | 102,60 | 3,32% | 20,00 |
| 04.05.2026 | 99,30 | 99,30 | 99,30 | 99,30 | 3,98% | 50,00 |
| 30.04.2026 | 95,50 | 95,50 | 95,50 | 95,50 | -0,10% | - |
| 29.04.2026 | 95,60 | 95,60 | 95,60 | 95,60 | -0,10% | - |
| 28.04.2026 | 95,60 | 95,70 | 95,60 | 95,70 | 0,42% | 25,00 |
| 27.04.2026 | 94,40 | 95,30 | 94,40 | 95,30 | 1,17% | 60,00 |
| 24.04.2026 | 94,20 | 94,20 | 94,20 | 94,20 | 2,06% | - |
| 23.04.2026 | 92,30 | 92,30 | 92,30 | 92,30 | -2,74% | - |
| 22.04.2026 | 94,90 | 94,90 | 94,90 | 94,90 | 0,00% | - |
| 21.04.2026 | 94,90 | 94,90 | 94,90 | 94,90 | 3,26% | - |
| 20.04.2026 | 91,90 | 91,90 | 91,90 | 91,90 | -1,18% | - |
| 17.04.2026 | 97,30 | 97,30 | 93,00 | 93,00 | -0,32% | 1,00 |
| 16.04.2026 | 93,30 | 93,30 | 93,30 | 93,30 | -0,21% | - |
| 15.04.2026 | 93,50 | 93,50 | 93,50 | 93,50 | -2,81% | - |
| 14.04.2026 | 96,20 | 96,20 | 96,20 | 96,20 | -0,10% | - |
| 13.04.2026 | 96,30 | 96,30 | 96,30 | 96,30 | 1,26% | - |
| 10.04.2026 | 95,60 | 95,60 | 95,10 | 95,10 | -1,35% | 300,00 |