77,900€
1,17%
Echtzeit-Aktienkurs AKER ASA A NK 28
Bid:
Ask:
Aktienkurse zur AKER ASA A NK 28 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 77,15 | 78,10 | 76,15 | 77,90 | 1,04% | - |
| 05.02.2026 | 77,50 | 78,45 | 76,90 | 77,10 | -1,72% | 74,00 |
| 04.02.2026 | 79,75 | 80,25 | 77,90 | 78,45 | -1,32% | - |
| 03.02.2026 | 78,05 | 79,90 | 78,05 | 79,50 | 2,19% | 559,00 |
| 02.02.2026 | 76,25 | 78,10 | 75,65 | 77,80 | 0,52% | 299,00 |
| 30.01.2026 | 77,70 | 78,00 | 76,65 | 77,40 | -1,02% | - |
| 29.01.2026 | 76,55 | 78,40 | 76,55 | 78,20 | 2,62% | 1.260,00 |
| 28.01.2026 | 76,45 | 77,15 | 75,65 | 76,20 | 0,66% | - |
| 27.01.2026 | 74,05 | 75,95 | 73,20 | 75,70 | 2,44% | - |
| 26.01.2026 | 74,35 | 74,60 | 73,70 | 73,90 | -0,54% | - |
| 23.01.2026 | 72,85 | 74,55 | 72,65 | 74,30 | 2,06% | - |
| 22.01.2026 | 72,85 | 73,20 | 71,90 | 72,80 | 0,34% | - |
| 21.01.2026 | 70,05 | 72,90 | 69,40 | 72,55 | 4,09% | - |
| 20.01.2026 | 68,95 | 70,30 | 68,10 | 69,70 | 0,72% | - |
| 19.01.2026 | 69,65 | 69,75 | 68,75 | 69,20 | -2,54% | 3.232,00 |
| 16.01.2026 | 68,85 | 71,00 | 68,80 | 71,00 | 3,27% | - |
| 15.01.2026 | 69,35 | 69,35 | 67,80 | 68,75 | -0,36% | - |
| 14.01.2026 | 68,45 | 69,05 | 67,75 | 69,00 | 0,80% | - |
| 13.01.2026 | 66,55 | 68,80 | 66,45 | 68,45 | 3,24% | - |
| 12.01.2026 | 66,45 | 66,80 | 65,65 | 66,30 | -0,30% | 480,00 |
| 09.01.2026 | 65,55 | 66,85 | 65,45 | 66,50 | 1,37% | - |
| 08.01.2026 | 64,65 | 65,60 | 64,10 | 65,60 | 1,08% | - |
| 07.01.2026 | 67,15 | 67,25 | 64,05 | 64,90 | -3,28% | - |
| 06.01.2026 | 65,85 | 67,30 | 65,65 | 67,10 | 2,29% | - |
| 05.01.2026 | 66,65 | 66,65 | 65,30 | 65,60 | -0,91% | - |
| 02.01.2026 | 65,00 | 66,35 | 64,60 | 66,20 | 5,25% | - |
| 30.12.2025 | 63,95 | 64,80 | 62,90 | 62,90 | -0,47% | - |
| 29.12.2025 | 63,00 | 64,15 | 62,85 | 63,20 | -0,47% | - |
| 23.12.2025 | 62,80 | 63,50 | 62,40 | 63,50 | 2,09% | - |
| 22.12.2025 | 62,45 | 62,85 | 61,65 | 62,20 | 1,22% | - |
| 19.12.2025 | 61,40 | 61,45 | 61,40 | 61,45 | 3,28% | - |
| 17.12.2025 | 60,55 | 61,35 | 59,50 | 59,50 | -5,18% | - |
| 15.12.2025 | 62,65 | 62,90 | 62,50 | 62,75 | -0,95% | - |
| 12.12.2025 | 63,65 | 63,70 | 62,80 | 63,35 | -0,39% | - |
| 11.12.2025 | 63,10 | 63,60 | 62,90 | 63,60 | 1,76% | - |
| 09.12.2025 | 64,30 | 64,45 | 62,50 | 62,50 | -2,04% | - |
| 08.12.2025 | 64,50 | 64,70 | 63,80 | 63,80 | 0,47% | - |
| 05.12.2025 | 64,80 | 65,10 | 63,50 | 63,50 | 0,00% | - |
| 04.12.2025 | 64,70 | 65,40 | 63,50 | 63,50 | 0,32% | - |
| 03.12.2025 | 65,30 | 65,65 | 63,30 | 63,30 | -1,09% | - |
| 02.12.2025 | 66,65 | 66,70 | 64,00 | 64,00 | -2,14% | - |
| 01.12.2025 | 66,85 | 66,95 | 65,40 | 65,40 | -1,21% | - |
| 28.11.2025 | 66,50 | 67,25 | 66,20 | 66,20 | 0,30% | - |
| 27.11.2025 | 65,70 | 66,45 | 65,45 | 66,00 | 2,17% | - |
| 26.11.2025 | 65,65 | 65,80 | 64,60 | 64,60 | 0,47% | - |
| 25.11.2025 | 65,25 | 65,75 | 64,30 | 64,30 | 0,00% | - |
| 24.11.2025 | 65,90 | 65,95 | 64,30 | 64,30 | -0,62% | - |
| 21.11.2025 | 64,95 | 65,95 | 64,25 | 64,70 | -1,52% | - |
| 20.11.2025 | 66,80 | 66,95 | 64,95 | 65,70 | 0,31% | - |
| 19.11.2025 | 67,15 | 67,65 | 65,50 | 65,50 | -2,82% | - |
| 18.11.2025 | 67,40 | 68,25 | 66,60 | 67,40 | -1,32% | - |
| 17.11.2025 | 68,25 | 69,35 | 67,95 | 68,30 | 1,49% | - |
| 14.11.2025 | 69,55 | 69,60 | 67,30 | 67,30 | -2,89% | - |
| 13.11.2025 | 70,00 | 70,00 | 69,15 | 69,30 | 1,02% | - |
| 12.11.2025 | 69,20 | 70,90 | 68,60 | 68,60 | 0,88% | - |
| 11.11.2025 | 67,75 | 69,25 | 67,35 | 68,00 | 1,80% | - |
| 10.11.2025 | 67,50 | 68,05 | 66,80 | 66,80 | 0,91% | - |
| 07.11.2025 | 67,30 | 67,35 | 66,15 | 66,20 | 3,28% | - |
| 06.11.2025 | 65,05 | 66,60 | 64,10 | 64,10 | -4,47% | - |
| 05.11.2025 | 68,05 | 68,85 | 67,10 | 67,10 | 0,00% | - |
| 04.11.2025 | 67,20 | 68,95 | 67,05 | 67,10 | 0,45% | - |
| 03.11.2025 | 67,65 | 68,80 | 66,80 | 66,80 | 0,60% | - |
| 31.10.2025 | 67,80 | 68,25 | 66,40 | 66,40 | -0,30% | - |
| 30.10.2025 | 67,40 | 68,25 | 66,60 | 66,60 | -0,89% | - |
| 29.10.2025 | 67,50 | 67,95 | 67,20 | 67,20 | -0,15% | - |
| 28.10.2025 | 66,80 | 67,60 | 66,50 | 67,30 | 0,60% | - |
| 27.10.2025 | 67,60 | 67,95 | 66,50 | 66,90 | 0,90% | - |
| 24.10.2025 | 67,85 | 68,10 | 66,30 | 66,30 | -2,64% | - |
| 23.10.2025 | 65,25 | 68,65 | 65,25 | 68,10 | 5,42% | - |
| 22.10.2025 | 63,40 | 65,30 | 63,25 | 64,60 | 3,19% | - |
| 21.10.2025 | 62,10 | 63,55 | 62,10 | 62,60 | 0,97% | - |
| 20.10.2025 | 61,45 | 62,45 | 61,45 | 62,00 | 2,65% | - |
| 17.10.2025 | 61,80 | 61,80 | 59,85 | 60,40 | -2,11% | - |
| 16.10.2025 | 61,15 | 62,35 | 60,95 | 61,70 | 2,32% | - |
| 15.10.2025 | 61,30 | 61,80 | 60,30 | 60,30 | 0,84% | - |
| 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% | - |