105,000€
2,34%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 92,90 | 96,40 | 92,90 | 96,40 | -0,52% | 89,00 |
| 08.04.2026 | 96,90 | 96,90 | 96,90 | 96,90 | 1,68% | - |
| 07.04.2026 | 95,30 | 95,30 | 95,30 | 95,30 | 1,60% | - |
| 02.04.2026 | 93,40 | 93,80 | 93,40 | 93,80 | -2,19% | 14,00 |
| 01.04.2026 | 95,90 | 95,90 | 95,90 | 95,90 | -0,72% | - |
| 31.03.2026 | 96,60 | 96,60 | 96,60 | 96,60 | 1,05% | - |
| 30.03.2026 | 95,20 | 95,60 | 95,20 | 95,60 | -1,85% | 60,00 |
| 27.03.2026 | 97,40 | 97,40 | 97,40 | 97,40 | 0,41% | - |
| 26.03.2026 | 96,70 | 97,00 | 96,70 | 97,00 | 1,25% | 60,00 |
| 25.03.2026 | 95,80 | 95,80 | 95,80 | 95,80 | 1,81% | - |
| 24.03.2026 | 93,00 | 94,10 | 93,00 | 94,10 | -1,77% | 9,00 |
| 23.03.2026 | 95,90 | 95,90 | 95,80 | 95,80 | -3,52% | 5,00 |
| 20.03.2026 | 103,60 | 103,60 | 99,30 | 99,30 | -3,78% | 75,00 |
| 19.03.2026 | 98,20 | 103,80 | 98,20 | 103,20 | 4,77% | 80,00 |
| 18.03.2026 | 100,00 | 100,00 | 98,50 | 98,50 | 1,13% | 15,00 |
| 17.03.2026 | 97,40 | 97,40 | 97,40 | 97,40 | -0,31% | - |
| 16.03.2026 | 97,70 | 97,70 | 97,70 | 97,70 | 0,00% | - |
| 13.03.2026 | 97,80 | 97,80 | 97,70 | 97,70 | 0,83% | 1,00 |
| 12.03.2026 | 95,80 | 96,90 | 95,80 | 96,90 | 3,53% | 75,00 |
| 11.03.2026 | 95,20 | 95,20 | 93,60 | 93,60 | 0,32% | 1,00 |
| 10.03.2026 | 93,30 | 93,30 | 93,30 | 93,30 | 0,21% | - |
| 09.03.2026 | 84,40 | 96,30 | 84,40 | 93,10 | 10,18% | 63,00 |
| 06.03.2026 | 83,60 | 84,50 | 83,60 | 84,50 | 2,18% | 43,00 |
| 05.03.2026 | 82,70 | 82,70 | 82,70 | 82,70 | -1,55% | - |
| 04.03.2026 | 84,10 | 84,10 | 84,00 | 84,00 | 0,72% | 2,00 |
| 03.03.2026 | 83,40 | 83,40 | 83,40 | 83,40 | 1,46% | - |
| 02.03.2026 | 82,20 | 82,20 | 82,20 | 82,20 | 2,37% | - |
| 27.02.2026 | 80,30 | 80,30 | 80,30 | 80,30 | -0,37% | - |
| 26.02.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -0,12% | - |
| 25.02.2026 | 80,70 | 80,70 | 80,70 | 80,70 | -0,12% | - |
| 24.02.2026 | 80,80 | 80,80 | 80,80 | 80,80 | -0,49% | - |
| 23.02.2026 | 81,20 | 81,20 | 81,20 | 81,20 | -1,81% | - |
| 20.02.2026 | 82,70 | 82,70 | 82,70 | 82,70 | 0,00% | - |
| 19.02.2026 | 83,00 | 83,00 | 82,70 | 82,70 | -0,84% | 3,00 |
| 18.02.2026 | 79,90 | 83,40 | 79,90 | 83,40 | 5,44% | 25,00 |
| 17.02.2026 | 79,10 | 79,10 | 79,10 | 79,10 | 0,38% | - |
| 16.02.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -1,25% | - |
| 13.02.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -0,50% | - |
| 12.02.2026 | 80,20 | 80,20 | 80,20 | 80,20 | 1,91% | - |
| 11.02.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -0,25% | - |
| 10.02.2026 | 78,10 | 78,90 | 78,10 | 78,90 | 1,02% | 63,00 |
| 09.02.2026 | 78,00 | 78,10 | 78,00 | 78,10 | 1,56% | 25,00 |
| 06.02.2026 | 76,90 | 76,90 | 76,90 | 76,90 | -1,66% | - |
| 05.02.2026 | 77,40 | 78,20 | 77,40 | 78,20 | -0,13% | 1,00 |
| 04.02.2026 | 79,50 | 79,50 | 78,30 | 78,30 | 0,38% | 33,00 |
| 03.02.2026 | 78,00 | 78,00 | 78,00 | 78,00 | 0,13% | - |
| 02.02.2026 | 76,00 | 77,90 | 76,00 | 77,90 | 1,17% | 16,00 |
| 30.01.2026 | 77,30 | 77,30 | 77,00 | 77,00 | -1,22% | 65,00 |