45,350€
-0,98%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 46,80 | 47,70 | 45,88 | 47,43 | 1,28% | - |
| 10.04.2025 | 48,05 | 48,43 | 45,43 | 46,83 | -4,10% | 180,00 |
| 09.04.2025 | 45,50 | 49,23 | 44,03 | 48,83 | 8,62% | - |
| 08.04.2025 | 47,98 | 48,15 | 44,28 | 44,95 | -5,32% | - |
| 07.04.2025 | 44,78 | 48,05 | 43,38 | 47,48 | 1,17% | - |
| 04.04.2025 | 50,68 | 50,68 | 46,60 | 46,93 | -7,81% | - |
| 03.04.2025 | 52,65 | 53,40 | 50,70 | 50,90 | -6,69% | - |
| 02.04.2025 | 55,25 | 55,30 | 54,20 | 54,55 | -1,45% | - |
| 01.04.2025 | 55,15 | 55,55 | 54,75 | 55,35 | 0,27% | - |
| 31.03.2025 | 54,10 | 55,30 | 53,60 | 55,20 | 1,10% | - |
| 28.03.2025 | 55,20 | 55,95 | 54,60 | 54,60 | -1,62% | - |
| 27.03.2025 | 54,85 | 55,70 | 54,75 | 55,50 | 0,63% | - |
| 26.03.2025 | 54,90 | 55,75 | 54,75 | 55,15 | 0,46% | - |
| 25.03.2025 | 54,40 | 55,30 | 54,25 | 54,90 | 0,83% | - |
| 24.03.2025 | 54,95 | 55,10 | 53,95 | 54,45 | -0,27% | - |
| 21.03.2025 | 54,20 | 54,80 | 54,00 | 54,60 | 0,83% | - |
| 20.03.2025 | 54,15 | 54,95 | 52,90 | 54,15 | 0,00% | - |
| 19.03.2025 | 53,40 | 54,25 | 52,90 | 54,15 | 1,40% | - |
| 18.03.2025 | 51,60 | 54,10 | 51,60 | 53,40 | 1,33% | - |
| 17.03.2025 | 51,25 | 52,85 | 51,20 | 52,70 | 2,73% | - |
| 14.03.2025 | 50,60 | 51,45 | 50,20 | 51,30 | 1,99% | - |
| 13.03.2025 | 49,75 | 50,60 | 49,33 | 50,30 | 0,90% | - |
| 12.03.2025 | 50,13 | 50,18 | 49,38 | 49,85 | -0,10% | - |
| 11.03.2025 | 50,20 | 50,85 | 49,35 | 49,90 | -0,35% | - |
| 10.03.2025 | 50,03 | 50,50 | 49,60 | 50,08 | -0,10% | - |
| 07.03.2025 | 48,30 | 50,13 | 48,30 | 50,13 | 3,56% | - |
| 06.03.2025 | 49,30 | 49,68 | 48,30 | 48,40 | -1,33% | - |
| 05.03.2025 | 50,35 | 50,55 | 48,40 | 49,05 | -2,14% | - |
| 04.03.2025 | 51,10 | 51,10 | 49,28 | 50,13 | -1,91% | - |
| 03.03.2025 | 51,90 | 52,45 | 50,90 | 51,10 | -1,26% | - |
| 28.02.2025 | 51,75 | 51,95 | 51,25 | 51,75 | -0,86% | - |
| 27.02.2025 | 52,70 | 52,95 | 52,15 | 52,20 | -0,67% | - |
| 26.02.2025 | 53,95 | 53,95 | 52,40 | 52,55 | -2,23% | - |
| 25.02.2025 | 53,70 | 54,10 | 53,45 | 53,75 | 0,19% | - |
| 24.02.2025 | 54,35 | 54,45 | 52,80 | 53,65 | -0,28% | - |
| 21.02.2025 | 53,80 | 54,55 | 53,65 | 53,80 | 0,00% | - |
| 20.02.2025 | 54,45 | 54,60 | 53,70 | 53,80 | -0,83% | - |
| 19.02.2025 | 54,55 | 55,10 | 53,85 | 54,25 | -0,28% | - |
| 18.02.2025 | 54,25 | 54,50 | 53,95 | 54,40 | 0,65% | - |
| 17.02.2025 | 52,60 | 54,60 | 52,60 | 54,05 | 0,93% | - |
| 14.02.2025 | 50,30 | 54,20 | 50,30 | 53,55 | 4,59% | - |
| 13.02.2025 | 51,40 | 51,40 | 50,40 | 51,20 | -0,49% | - |
| 12.02.2025 | 51,70 | 52,60 | 51,40 | 51,45 | -2,19% | - |
| 11.02.2025 | 51,95 | 52,70 | 51,90 | 52,60 | 1,06% | - |
| 10.02.2025 | 51,35 | 52,25 | 51,25 | 52,05 | 1,56% | - |
| 07.02.2025 | 50,80 | 51,75 | 50,80 | 51,25 | -0,87% | - |
| 06.02.2025 | 51,50 | 52,35 | 51,00 | 51,70 | 0,29% | - |
| 05.02.2025 | 50,80 | 52,40 | 50,80 | 51,55 | -0,29% | - |
| 04.02.2025 | 50,90 | 51,75 | 50,55 | 51,70 | 1,57% | - |
| 03.02.2025 | 51,85 | 51,90 | 50,55 | 50,90 | -1,17% | - |
| 31.01.2025 | 51,20 | 52,15 | 50,90 | 51,50 | 0,78% | - |
| 30.01.2025 | 50,78 | 51,55 | 50,70 | 51,10 | 0,74% | - |
| 29.01.2025 | 51,25 | 51,25 | 50,45 | 50,73 | -0,34% | - |
| 28.01.2025 | 49,90 | 50,95 | 49,80 | 50,90 | 1,95% | - |
| 27.01.2025 | 50,38 | 50,40 | 49,38 | 49,93 | -1,04% | - |
| 24.01.2025 | 51,20 | 51,20 | 50,35 | 50,45 | -1,08% | - |
| 23.01.2025 | 49,05 | 51,10 | 49,05 | 51,00 | 2,10% | - |
| 22.01.2025 | 49,00 | 50,55 | 49,00 | 49,95 | 1,58% | - |
| 21.01.2025 | 49,08 | 49,28 | 48,65 | 49,18 | -0,20% | - |
| 20.01.2025 | 49,68 | 49,80 | 49,03 | 49,28 | -0,86% | - |
| 17.01.2025 | 49,90 | 50,08 | 49,63 | 49,70 | -0,20% | - |
| 16.01.2025 | 49,60 | 50,70 | 49,60 | 49,80 | -0,99% | - |
| 15.01.2025 | 49,73 | 50,43 | 49,63 | 50,30 | 1,36% | 1.600,00 |
| 14.01.2025 | 49,73 | 49,98 | 49,35 | 49,63 | -0,15% | - |
| 13.01.2025 | 49,10 | 50,25 | 48,95 | 49,70 | 1,27% | - |
| 10.01.2025 | 49,10 | 49,80 | 48,83 | 49,08 | -0,30% | - |
| 09.01.2025 | 48,90 | 49,65 | 48,68 | 49,23 | 0,66% | - |
| 08.01.2025 | 49,98 | 50,40 | 48,70 | 48,90 | -2,10% | - |
| 07.01.2025 | 49,80 | 50,15 | 49,20 | 49,95 | 0,30% | - |
| 06.01.2025 | 50,35 | 50,38 | 49,23 | 49,80 | -0,75% | - |
| 03.01.2025 | 49,28 | 50,25 | 48,93 | 50,18 | 2,09% | - |
| 02.01.2025 | 47,08 | 49,60 | 46,95 | 49,15 | 6,39% | - |
| 30.12.2024 | 46,25 | 46,40 | 45,75 | 46,20 | -0,27% | - |
| 27.12.2024 | 45,78 | 46,40 | 45,55 | 46,33 | 0,71% | - |
| 23.12.2024 | 45,93 | 46,00 | 45,43 | 46,00 | 0,49% | - |
| 20.12.2024 | 44,60 | 46,08 | 44,60 | 45,78 | 0,44% | - |
| 19.12.2024 | 45,28 | 46,15 | 45,15 | 45,58 | 0,39% | - |
| 18.12.2024 | 46,63 | 46,88 | 45,30 | 45,40 | -2,84% | - |
| 17.12.2024 | 47,38 | 47,38 | 46,53 | 46,73 | -1,58% | - |
| 16.12.2024 | 48,38 | 48,50 | 47,45 | 47,48 | -2,26% | - |
| 13.12.2024 | 49,03 | 49,28 | 48,45 | 48,58 | -0,97% | - |
| 12.12.2024 | 49,23 | 49,78 | 49,00 | 49,05 | -0,30% | - |
| 11.12.2024 | 48,70 | 49,25 | 48,45 | 49,20 | 1,39% | - |
| 10.12.2024 | 49,28 | 49,53 | 48,53 | 48,53 | -1,82% | - |
| 09.12.2024 | 47,65 | 49,83 | 47,65 | 49,43 | 1,96% | - |
| 06.12.2024 | 49,75 | 50,00 | 48,40 | 48,48 | -2,61% | - |
| 05.12.2024 | 50,80 | 51,05 | 49,78 | 49,78 | -2,16% | - |
| 04.12.2024 | 49,70 | 51,20 | 49,70 | 50,88 | 0,64% | - |
| 03.12.2024 | 49,65 | 50,63 | 49,30 | 50,55 | 1,81% | - |
| 02.12.2024 | 49,03 | 49,65 | 48,93 | 49,65 | 0,86% | - |
| 29.11.2024 | 48,93 | 49,55 | 48,80 | 49,23 | 0,36% | - |
| 28.11.2024 | 48,98 | 49,13 | 48,83 | 49,05 | 0,46% | - |
| 27.11.2024 | 48,35 | 48,98 | 48,30 | 48,83 | 1,09% | - |
| 26.11.2024 | 49,05 | 49,48 | 48,25 | 48,30 | -1,88% | - |
| 25.11.2024 | 50,08 | 50,35 | 49,10 | 49,23 | -1,65% | - |
| 22.11.2024 | 48,80 | 50,15 | 48,80 | 50,05 | 0,60% | - |
| 21.11.2024 | 49,40 | 50,00 | 49,03 | 49,75 | 0,91% | - |
| 20.11.2024 | 49,13 | 49,65 | 49,03 | 49,30 | 0,05% | - |
| 19.11.2024 | 49,15 | 49,35 | 48,43 | 49,28 | 0,61% | - |
| 18.11.2024 | 48,90 | 49,08 | 48,28 | 48,98 | 0,36% | - |