52,400€
0,19%
Echtzeit-Aktienkurs AKER ASA A NK 28
Bid:
Ask:
Aktienkurse zur AKER ASA A NK 28 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |