61,000€
2,01%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 61,30 | 61,75 | 60,55 | 61,70 | 3,18% | - |
| 14.10.2025 | 61,60 | 61,60 | 59,80 | 59,80 | -2,29% | - |
| 13.10.2025 | 62,25 | 62,35 | 61,20 | 61,20 | -2,55% | - |
| 10.10.2025 | 65,40 | 65,45 | 61,35 | 62,80 | -2,64% | - |
| 09.10.2025 | 66,50 | 67,35 | 64,50 | 64,50 | -1,98% | - |
| 08.10.2025 | 66,65 | 67,05 | 65,65 | 65,80 | -0,60% | - |
| 07.10.2025 | 68,45 | 68,55 | 66,20 | 66,20 | -2,36% | - |
| 06.10.2025 | 67,10 | 68,60 | 66,85 | 67,80 | 3,20% | - |
| 03.10.2025 | 66,40 | 67,00 | 65,70 | 65,70 | 0,92% | - |
| 02.10.2025 | 67,75 | 67,85 | 65,10 | 65,10 | -2,25% | 10,00 |
| 01.10.2025 | 67,20 | 67,85 | 66,10 | 66,60 | 0,15% | - |
| 30.09.2025 | 65,75 | 68,00 | 65,70 | 66,50 | 1,68% | - |
| 29.09.2025 | 66,65 | 66,85 | 65,40 | 65,40 | -1,06% | - |
| 26.09.2025 | 66,00 | 66,80 | 65,45 | 66,10 | 0,46% | - |
| 25.09.2025 | 64,80 | 66,40 | 64,70 | 65,80 | 3,30% | - |
| 24.09.2025 | 64,60 | 65,20 | 63,70 | 63,70 | -0,93% | - |
| 23.09.2025 | 64,70 | 65,05 | 63,85 | 64,30 | -0,62% | - |
| 22.09.2025 | 65,20 | 65,50 | 64,50 | 64,70 | -0,31% | - |
| 19.09.2025 | 66,25 | 66,45 | 64,90 | 64,90 | 0,46% | - |
| 18.09.2025 | 64,35 | 67,55 | 64,25 | 64,60 | 5,21% | - |
| 17.09.2025 | 61,65 | 63,95 | 61,10 | 61,40 | 1,66% | - |
| 16.09.2025 | 61,05 | 61,65 | 60,40 | 60,40 | 0,83% | - |
| 15.09.2025 | 60,85 | 61,40 | 59,90 | 59,90 | -0,83% | - |
| 12.09.2025 | 61,10 | 61,10 | 59,70 | 60,40 | -0,33% | - |
| 11.09.2025 | 61,30 | 61,75 | 60,60 | 60,60 | -0,16% | - |
| 10.09.2025 | 60,55 | 61,50 | 59,55 | 60,70 | 2,53% | - |
| 09.09.2025 | 59,15 | 60,40 | 59,15 | 59,20 | 1,72% | - |
| 05.09.2025 | 60,15 | 60,35 | 58,20 | 58,20 | -3,08% | - |
| 04.09.2025 | 60,75 | 60,75 | 59,65 | 60,05 | 0,42% | - |
| 03.09.2025 | 62,45 | 62,75 | 59,80 | 59,80 | -2,61% | - |
| 02.09.2025 | 62,60 | 63,25 | 61,40 | 61,40 | -0,32% | - |
| 01.09.2025 | 62,05 | 62,70 | 61,60 | 61,60 | 0,98% | - |
| 29.08.2025 | 61,35 | 62,40 | 61,00 | 61,00 | 0,16% | - |
| 28.08.2025 | 61,85 | 62,10 | 60,90 | 60,90 | -0,49% | - |
| 27.08.2025 | 61,25 | 61,95 | 61,20 | 61,20 | -0,24% | - |
| 26.08.2025 | 61,35 | 61,85 | 60,90 | 61,35 | -0,32% | - |
| 25.08.2025 | 61,35 | 61,95 | 60,80 | 61,55 | 0,08% | - |
| 22.08.2025 | 61,05 | 61,75 | 60,95 | 61,50 | 0,65% | - |
| 21.08.2025 | 59,55 | 61,15 | 59,55 | 61,10 | 2,69% | - |
| 20.08.2025 | 58,25 | 59,55 | 58,15 | 59,50 | 2,15% | - |
| 19.08.2025 | 57,90 | 58,70 | 57,65 | 58,25 | 0,43% | - |
| 18.08.2025 | 57,80 | 58,00 | 57,45 | 58,00 | 0,35% | - |
| 15.08.2025 | 58,15 | 58,45 | 57,70 | 57,80 | -0,69% | - |
| 14.08.2025 | 57,50 | 58,20 | 57,45 | 58,20 | 0,87% | - |
| 13.08.2025 | 58,65 | 58,70 | 57,40 | 57,70 | -1,54% | - |
| 12.08.2025 | 58,25 | 59,05 | 58,05 | 58,60 | 0,77% | - |
| 11.08.2025 | 58,40 | 58,45 | 57,60 | 58,15 | -0,26% | - |
| 08.08.2025 | 58,15 | 58,80 | 57,85 | 58,30 | 0,26% | - |
| 07.08.2025 | 59,35 | 59,35 | 58,00 | 58,15 | -1,27% | - |
| 06.08.2025 | 58,70 | 59,40 | 58,15 | 58,90 | 1,03% | - |
| 05.08.2025 | 58,15 | 58,80 | 57,75 | 58,30 | 0,60% | - |
| 04.08.2025 | 58,95 | 59,15 | 57,65 | 57,95 | -1,02% | - |
| 01.08.2025 | 60,00 | 60,40 | 58,45 | 58,55 | -2,98% | - |
| 31.07.2025 | 56,00 | 61,70 | 55,90 | 60,35 | 8,06% | - |
| 30.07.2025 | 56,40 | 56,90 | 55,60 | 55,85 | -1,15% | - |
| 29.07.2025 | 56,40 | 56,55 | 55,80 | 56,50 | 0,44% | - |
| 28.07.2025 | 55,65 | 56,25 | 54,95 | 56,25 | 1,99% | - |
| 25.07.2025 | 55,95 | 55,95 | 54,90 | 55,15 | -1,08% | - |
| 24.07.2025 | 55,70 | 56,10 | 55,20 | 55,75 | 0,18% | - |
| 23.07.2025 | 55,35 | 55,95 | 55,10 | 55,65 | 1,09% | - |
| 22.07.2025 | 53,10 | 55,05 | 53,00 | 55,05 | 3,09% | - |
| 21.07.2025 | 53,80 | 53,80 | 53,25 | 53,40 | -0,37% | - |
| 18.07.2025 | 53,70 | 54,20 | 53,60 | 53,60 | 0,00% | - |
| 17.07.2025 | 54,65 | 54,65 | 53,15 | 53,60 | -1,92% | - |
| 16.07.2025 | 54,80 | 56,25 | 53,95 | 54,65 | -1,35% | - |
| 15.07.2025 | 57,15 | 57,15 | 54,90 | 55,40 | -2,72% | - |
| 14.07.2025 | 56,10 | 57,40 | 56,10 | 56,95 | 0,62% | - |
| 11.07.2025 | 56,50 | 56,90 | 56,10 | 56,60 | -0,18% | - |
| 10.07.2025 | 56,75 | 57,00 | 56,20 | 56,70 | -0,26% | - |
| 09.07.2025 | 56,20 | 57,20 | 56,10 | 56,85 | 1,16% | - |
| 08.07.2025 | 56,20 | 56,30 | 55,55 | 56,20 | 0,45% | - |
| 07.07.2025 | 56,20 | 56,25 | 55,50 | 55,95 | -0,27% | - |
| 04.07.2025 | 56,80 | 56,80 | 55,70 | 56,10 | -1,92% | - |
| 03.07.2025 | 56,30 | 57,35 | 55,75 | 57,20 | 1,42% | - |
| 02.07.2025 | 55,70 | 56,45 | 55,25 | 56,40 | 1,62% | - |
| 01.07.2025 | 55,30 | 56,00 | 54,35 | 55,50 | 0,36% | - |
| 30.06.2025 | 56,50 | 56,75 | 55,10 | 55,30 | -1,78% | - |
| 27.06.2025 | 55,20 | 56,45 | 55,20 | 56,30 | 0,45% | - |
| 26.06.2025 | 55,60 | 56,80 | 55,15 | 56,05 | 1,08% | - |
| 25.06.2025 | 56,70 | 57,40 | 55,40 | 55,45 | -1,95% | - |
| 24.06.2025 | 58,00 | 59,10 | 56,30 | 56,55 | -3,66% | - |
| 23.06.2025 | 57,70 | 59,60 | 57,60 | 58,70 | 1,56% | - |
| 20.06.2025 | 60,00 | 60,05 | 57,60 | 57,80 | -3,51% | - |
| 19.06.2025 | 58,95 | 60,05 | 58,80 | 59,90 | 0,76% | - |
| 18.06.2025 | 59,85 | 60,15 | 59,15 | 59,45 | -0,34% | - |
| 17.06.2025 | 58,95 | 59,95 | 58,75 | 59,65 | 1,02% | - |
| 16.06.2025 | 58,45 | 59,70 | 58,35 | 59,05 | 1,29% | - |
| 13.06.2025 | 55,90 | 58,75 | 55,80 | 58,30 | 2,91% | - |
| 12.06.2025 | 55,65 | 56,75 | 55,45 | 56,65 | 1,43% | - |
| 11.06.2025 | 54,95 | 56,15 | 54,90 | 55,85 | 1,45% | - |
| 10.06.2025 | 52,90 | 55,45 | 52,90 | 55,05 | 2,23% | - |
| 09.06.2025 | 53,70 | 54,00 | 53,55 | 53,85 | 0,19% | - |
| 06.06.2025 | 53,35 | 53,80 | 53,05 | 53,75 | 0,75% | - |
| 05.06.2025 | 52,10 | 53,70 | 52,10 | 53,35 | 0,28% | - |
| 04.06.2025 | 53,30 | 53,50 | 52,70 | 53,20 | 0,00% | - |
| 03.06.2025 | 53,35 | 53,40 | 52,45 | 53,20 | -0,65% | - |
| 02.06.2025 | 51,95 | 53,55 | 51,85 | 53,55 | 3,08% | - |
| 30.05.2025 | 52,00 | 52,90 | 51,40 | 51,95 | -0,10% | - |
| 29.05.2025 | 53,05 | 53,05 | 51,85 | 52,00 | -0,48% | - |
| 28.05.2025 | 51,80 | 52,45 | 51,65 | 52,25 | 0,58% | - |