62,050€
1,72%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 62,05 | 62,20 | 61,80 | 61,95 | 1,56% | - |
| 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% | - |
| 27.05.2025 | 52,25 | 52,45 | 51,80 | 51,95 | -0,76% | - |
| 26.05.2025 | 52,20 | 52,45 | 51,75 | 52,35 | 1,26% | - |
| 23.05.2025 | 51,50 | 52,40 | 50,85 | 51,70 | 0,39% | - |
| 22.05.2025 | 51,70 | 51,80 | 50,95 | 51,50 | -0,19% | - |
| 21.05.2025 | 52,05 | 52,35 | 51,50 | 51,60 | -0,86% | - |
| 20.05.2025 | 52,65 | 52,85 | 50,85 | 52,05 | -1,70% | - |
| 19.05.2025 | 54,05 | 54,10 | 52,45 | 52,95 | -2,67% | - |
| 16.05.2025 | 53,60 | 54,40 | 53,40 | 54,40 | 1,49% | - |
| 15.05.2025 | 53,60 | 53,70 | 53,00 | 53,60 | -0,83% | - |
| 14.05.2025 | 54,35 | 55,25 | 53,85 | 54,05 | -0,73% | - |
| 13.05.2025 | 53,60 | 54,60 | 53,50 | 54,45 | 1,30% | - |
| 12.05.2025 | 53,15 | 53,95 | 52,80 | 53,75 | 2,38% | - |
| 09.05.2025 | 51,15 | 52,65 | 50,70 | 52,50 | 2,74% | - |
| 08.05.2025 | 50,30 | 51,30 | 50,10 | 51,10 | 1,79% | - |
| 07.05.2025 | 50,05 | 50,23 | 49,53 | 50,20 | 0,70% | - |
| 06.05.2025 | 50,00 | 50,20 | 49,13 | 49,85 | 0,66% | - |
| 05.05.2025 | 49,63 | 49,73 | 48,58 | 49,53 | 0,51% | - |
| 02.05.2025 | 49,03 | 49,78 | 48,73 | 49,28 | -2,33% | - |
| 30.04.2025 | 51,30 | 51,50 | 50,03 | 50,45 | -0,69% | - |
| 29.04.2025 | 49,70 | 51,25 | 49,70 | 50,80 | -0,15% | - |
| 28.04.2025 | 50,83 | 51,25 | 50,60 | 50,88 | 0,30% | - |
| 25.04.2025 | 50,78 | 51,40 | 50,35 | 50,73 | 0,15% | - |
| 24.04.2025 | 49,93 | 51,15 | 49,93 | 50,65 | 1,40% | - |
| 23.04.2025 | 50,65 | 51,05 | 49,70 | 49,95 | 0,35% | - |
| 22.04.2025 | 48,78 | 50,15 | 48,10 | 49,78 | 3,27% | - |
| 17.04.2025 | 48,85 | 49,55 | 48,10 | 48,20 | 0,21% | - |
| 16.04.2025 | 47,28 | 48,75 | 47,13 | 48,10 | -0,10% | - |
| 15.04.2025 | 47,10 | 48,60 | 47,10 | 48,15 | 2,67% | - |
| 14.04.2025 | 47,55 | 47,80 | 46,23 | 46,90 | -1,11% | - |
| 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 |