144,000€
-1,64%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 144,40 | 146,90 | 143,30 | 144,00 | 0,00% | 1.560,00 |
| 17.09.2026 | 147,50 | 147,80 | 137,50 | 144,00 | -1,77% | 405,00 |
| 16.09.2026 | 142,10 | 147,20 | 141,90 | 146,60 | 3,53% | - |
| 15.09.2026 | 138,70 | 142,70 | 136,70 | 141,60 | 2,02% | - |
| 14.09.2026 | 145,50 | 145,80 | 137,10 | 138,80 | -4,93% | - |
| 11.09.2026 | 147,20 | 147,70 | 143,20 | 146,00 | -0,27% | - |
| 10.09.2026 | 150,90 | 151,20 | 145,90 | 146,40 | -2,66% | 520,00 |
| 09.09.2026 | 150,50 | 152,00 | 147,00 | 150,40 | -0,40% | 1.150,00 |
| 08.09.2026 | 150,10 | 152,30 | 149,90 | 151,00 | 0,53% | 153,00 |
| 07.09.2026 | 149,10 | 151,80 | 149,10 | 150,20 | 0,67% | - |
| 04.09.2026 | 149,10 | 151,00 | 148,40 | 149,20 | 0,13% | 1.700,00 |
| 03.09.2026 | 146,40 | 149,50 | 146,20 | 149,00 | 1,78% | - |
| 02.09.2026 | 143,50 | 147,20 | 142,90 | 146,40 | 2,09% | - |
| 01.09.2026 | 144,90 | 146,60 | 141,30 | 143,40 | -0,62% | - |
| 31.08.2026 | 141,70 | 146,50 | 141,30 | 144,30 | 1,98% | 300,00 |
| 28.08.2026 | 144,50 | 144,90 | 139,80 | 141,50 | -2,01% | 4.700,00 |
| 27.08.2026 | 150,70 | 153,70 | 143,30 | 144,40 | -6,72% | 5.773,00 |
| 26.08.2026 | 135,50 | 159,40 | 134,20 | 154,80 | 13,24% | 1.861,00 |
| 25.08.2026 | 136,10 | 137,40 | 134,70 | 136,70 | 0,81% | - |
| 24.08.2026 | 136,20 | 138,10 | 135,10 | 135,60 | -0,59% | 4.488,00 |
| 21.08.2026 | 133,50 | 137,40 | 133,00 | 136,40 | 2,56% | - |
| 20.08.2026 | 131,90 | 133,70 | 131,80 | 133,00 | 0,91% | - |
| 19.08.2026 | 131,30 | 133,20 | 130,80 | 131,80 | 0,30% | 588,00 |
| 18.08.2026 | 133,10 | 135,00 | 131,20 | 131,40 | -1,50% | 476,00 |
| 17.08.2026 | 132,20 | 134,10 | 131,80 | 133,40 | 1,06% | 110,00 |
| 14.08.2026 | 129,90 | 132,40 | 129,90 | 132,00 | 1,54% | - |
| 13.08.2026 | 129,30 | 131,20 | 129,30 | 130,00 | 0,78% | - |
| 12.08.2026 | 127,90 | 130,00 | 127,70 | 129,00 | 1,98% | - |
| 11.08.2026 | 126,50 | 129,10 | 126,20 | 126,50 | 0,08% | - |
| 10.08.2026 | 125,50 | 126,40 | 122,80 | 126,40 | 0,64% | - |
| 07.08.2026 | 118,10 | 126,50 | 118,10 | 125,60 | 6,44% | 1.115,00 |
| 06.08.2026 | 120,70 | 120,90 | 117,10 | 118,00 | -2,07% | - |
| 05.08.2026 | 119,50 | 122,50 | 119,20 | 120,50 | 0,84% | - |
| 04.08.2026 | 119,10 | 121,90 | 117,40 | 119,50 | 0,67% | - |
| 03.08.2026 | 117,30 | 119,50 | 115,00 | 118,70 | 1,71% | 3.675,00 |
| 31.07.2026 | 108,70 | 119,10 | 108,20 | 116,70 | 7,76% | - |
| 30.07.2026 | 109,30 | 109,90 | 107,60 | 108,30 | -0,64% | - |
| 29.07.2026 | 110,00 | 111,10 | 108,70 | 109,00 | -0,91% | - |
| 28.07.2026 | 111,50 | 111,70 | 107,40 | 110,00 | -1,61% | - |
| 27.07.2026 | 115,80 | 116,70 | 110,50 | 111,80 | -2,70% | 3.150,00 |
| 24.07.2026 | 114,90 | 115,40 | 112,70 | 114,90 | -0,17% | - |
| 23.07.2026 | 113,70 | 116,30 | 113,50 | 115,10 | 1,23% | - |
| 22.07.2026 | 113,20 | 114,30 | 112,80 | 113,70 | 0,35% | 4.116,00 |
| 21.07.2026 | 113,30 | 114,40 | 112,10 | 113,30 | 1,16% | - |
| 20.07.2026 | 109,70 | 112,90 | 109,30 | 112,00 | 2,10% | - |
| 17.07.2026 | 103,90 | 110,10 | 103,70 | 109,70 | 4,78% | - |
| 16.07.2026 | 113,80 | 114,40 | 104,50 | 104,70 | -8,16% | - |
| 15.07.2026 | 115,70 | 115,80 | 113,30 | 114,00 | -0,78% | - |
| 14.07.2026 | 113,50 | 115,90 | 113,30 | 114,90 | 1,68% | - |
| 13.07.2026 | 109,60 | 113,30 | 109,30 | 113,00 | 2,82% | 1.260,00 |
| 10.07.2026 | 108,90 | 110,00 | 108,70 | 109,90 | 0,92% | - |
| 09.07.2026 | 109,70 | 110,50 | 108,70 | 108,90 | -0,37% | - |
| 08.07.2026 | 107,70 | 111,00 | 107,30 | 109,30 | 2,05% | - |
| 07.07.2026 | 107,50 | 109,10 | 106,70 | 107,10 | -0,93% | - |
| 06.07.2026 | 108,90 | 109,00 | 107,20 | 108,10 | -0,73% | - |
| 03.07.2026 | 105,70 | 109,10 | 105,40 | 108,90 | 3,62% | - |
| 02.07.2026 | 105,40 | 106,20 | 102,50 | 105,10 | -0,38% | - |
| 01.07.2026 | 107,70 | 110,00 | 105,30 | 105,50 | -2,04% | 2.870,00 |
| 30.06.2026 | 100,50 | 109,70 | 100,20 | 107,70 | 7,38% | 958,00 |
| 29.06.2026 | 100,30 | 100,80 | 99,15 | 100,30 | 0,60% | - |
| 26.06.2026 | 100,50 | 101,00 | 99,45 | 99,70 | -1,77% | 1.898,00 |
| 25.06.2026 | 103,70 | 103,90 | 101,30 | 101,50 | -1,55% | - |
| 24.06.2026 | 104,90 | 106,00 | 102,40 | 103,10 | -1,72% | 2.000,00 |
| 23.06.2026 | 104,30 | 106,30 | 103,70 | 104,90 | -0,57% | - |
| 22.06.2026 | 102,70 | 105,90 | 102,70 | 105,50 | 2,83% | - |
| 19.06.2026 | 100,10 | 104,50 | 100,10 | 102,60 | 1,99% | - |
| 18.06.2026 | 102,10 | 103,00 | 100,30 | 100,60 | -0,89% | 2.628,00 |
| 17.06.2026 | 103,10 | 103,40 | 101,40 | 101,50 | -1,17% | - |
| 16.06.2026 | 105,20 | 105,40 | 102,20 | 102,70 | -2,47% | 3.400,00 |
| 15.06.2026 | 113,20 | 113,30 | 103,40 | 105,30 | -5,39% | - |
| 12.06.2026 | 113,30 | 113,50 | 107,90 | 111,30 | -2,37% | - |
| 11.06.2026 | 110,70 | 114,40 | 110,50 | 114,00 | 3,45% | - |
| 10.06.2026 | 111,30 | 112,70 | 109,70 | 110,20 | -1,34% | - |
| 09.06.2026 | 113,50 | 113,80 | 109,90 | 111,70 | -1,59% | - |
| 08.06.2026 | 116,40 | 118,60 | 113,10 | 113,50 | -1,90% | - |
| 05.06.2026 | 114,50 | 118,20 | 113,90 | 115,70 | 0,52% | - |
| 04.06.2026 | 117,30 | 117,60 | 114,10 | 115,10 | -1,79% | 350,00 |
| 03.06.2026 | 116,70 | 119,00 | 116,30 | 117,20 | 0,43% | - |
| 02.06.2026 | 117,50 | 117,80 | 113,40 | 116,70 | -0,68% | - |
| 01.06.2026 | 114,90 | 118,00 | 114,70 | 117,50 | 3,25% | - |
| 29.05.2026 | 117,70 | 119,40 | 113,00 | 113,80 | -2,98% | - |
| 28.05.2026 | 115,30 | 118,50 | 115,10 | 117,30 | 1,47% | - |
| 27.05.2026 | 122,90 | 123,00 | 114,90 | 115,60 | -5,86% | - |
| 26.05.2026 | 120,20 | 123,50 | 119,70 | 122,80 | 1,32% | 108,00 |
| 25.05.2026 | 120,50 | 123,10 | 120,30 | 121,20 | -0,98% | - |
| 22.05.2026 | 121,70 | 124,20 | 118,70 | 122,40 | 0,58% | - |
| 21.05.2026 | 116,50 | 122,00 | 116,50 | 121,70 | 3,75% | - |
| 20.05.2026 | 115,70 | 117,80 | 114,60 | 117,30 | 1,21% | - |
| 19.05.2026 | 117,30 | 118,70 | 115,90 | 115,90 | -1,53% | - |
| 18.05.2026 | 112,70 | 118,00 | 112,10 | 117,70 | 5,00% | - |
| 15.05.2026 | 108,70 | 112,60 | 108,50 | 112,10 | 1,72% | 980,00 |
| 14.05.2026 | 110,00 | 111,00 | 109,80 | 110,20 | 0,09% | 140,00 |
| 13.05.2026 | 108,10 | 110,10 | 106,80 | 110,10 | 2,23% | - |
| 12.05.2026 | 103,30 | 108,00 | 102,70 | 107,70 | 3,86% | - |
| 11.05.2026 | 102,80 | 105,80 | 102,60 | 103,70 | 0,58% | 380,00 |
| 08.05.2026 | 101,30 | 103,90 | 99,20 | 103,10 | 2,38% | 160,00 |
| 07.05.2026 | 99,40 | 101,00 | 98,10 | 100,70 | 1,36% | 198,00 |
| 06.05.2026 | 105,20 | 105,20 | 98,60 | 99,35 | -4,65% | - |
| 05.05.2026 | 100,70 | 104,60 | 100,70 | 104,20 | 3,48% | 54,00 |
| 04.05.2026 | 98,90 | 102,60 | 98,70 | 100,70 | 1,67% | 76,00 |