103,100€
2,08%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 95,90 | 99,35 | 95,70 | 99,05 | 2,91% | - |
| 29.04.2026 | 95,70 | 98,25 | 95,40 | 96,25 | 0,94% | 1.368,00 |
| 28.04.2026 | 95,40 | 98,00 | 95,20 | 95,35 | -0,21% | - |
| 27.04.2026 | 94,70 | 96,80 | 94,55 | 95,55 | 0,79% | - |
| 24.04.2026 | 94,60 | 96,10 | 94,15 | 94,80 | 0,42% | - |
| 23.04.2026 | 92,70 | 96,40 | 92,60 | 94,40 | -1,56% | - |
| 22.04.2026 | 94,90 | 97,55 | 94,90 | 95,90 | 1,97% | - |
| 21.04.2026 | 95,20 | 95,70 | 93,85 | 94,05 | -1,16% | - |
| 20.04.2026 | 92,40 | 95,15 | 92,25 | 95,15 | 3,03% | - |
| 17.04.2026 | 97,50 | 97,75 | 91,90 | 92,35 | -4,99% | 23,00 |
| 16.04.2026 | 93,40 | 97,70 | 93,40 | 97,20 | 4,12% | - |
| 15.04.2026 | 93,75 | 95,00 | 92,85 | 93,35 | -0,74% | 3.285,00 |
| 14.04.2026 | 96,50 | 96,80 | 93,65 | 94,05 | -2,79% | - |
| 13.04.2026 | 96,65 | 97,60 | 95,50 | 96,75 | 2,27% | - |
| 10.04.2026 | 95,90 | 96,00 | 94,40 | 94,60 | -1,30% | - |
| 09.04.2026 | 93,05 | 96,45 | 92,85 | 95,85 | 2,46% | 7.898,00 |
| 08.04.2026 | 97,00 | 97,20 | 91,55 | 93,55 | -1,99% | 37,00 |
| 07.04.2026 | 95,85 | 96,60 | 93,65 | 95,45 | 0,26% | - |
| 02.04.2026 | 93,40 | 96,05 | 93,15 | 95,20 | -0,26% | - |
| 01.04.2026 | 95,80 | 98,05 | 92,25 | 95,45 | 0,00% | - |
| 31.03.2026 | 96,80 | 96,90 | 93,70 | 95,45 | -0,62% | - |
| 30.03.2026 | 95,10 | 97,20 | 95,10 | 96,05 | 1,16% | - |
| 27.03.2026 | 97,50 | 97,60 | 94,95 | 94,95 | -2,26% | - |
| 26.03.2026 | 96,50 | 98,20 | 96,40 | 97,15 | 0,10% | 3.520,00 |
| 25.03.2026 | 95,95 | 97,70 | 93,40 | 97,05 | 0,99% | - |
| 24.03.2026 | 93,00 | 96,40 | 93,00 | 96,10 | 2,51% | 4.590,00 |
| 23.03.2026 | 96,05 | 97,45 | 92,95 | 93,75 | -3,85% | - |
| 20.03.2026 | 104,00 | 104,80 | 96,80 | 97,50 | -6,61% | 5.565,00 |
| 19.03.2026 | 98,50 | 104,80 | 98,30 | 104,40 | 5,99% | 3.375,00 |
| 18.03.2026 | 100,10 | 101,30 | 98,20 | 98,50 | -0,66% | - |
| 17.03.2026 | 97,05 | 102,10 | 96,95 | 99,15 | 1,54% | - |
| 16.03.2026 | 98,45 | 100,50 | 97,30 | 97,65 | 0,51% | 1.230,00 |
| 13.03.2026 | 97,80 | 99,50 | 95,60 | 97,15 | -0,66% | 2.400,00 |
| 12.03.2026 | 95,60 | 98,65 | 95,50 | 97,80 | 1,77% | 3.452,00 |
| 11.03.2026 | 95,10 | 96,40 | 93,20 | 96,10 | 1,10% | - |
| 10.03.2026 | 93,00 | 97,15 | 90,55 | 95,05 | -0,11% | - |
| 09.03.2026 | 84,45 | 98,65 | 84,05 | 95,15 | 11,81% | - |
| 06.03.2026 | 83,75 | 85,40 | 83,35 | 85,10 | 1,98% | 3.900,00 |
| 05.03.2026 | 83,00 | 84,30 | 82,55 | 83,45 | -0,12% | 3.080,00 |
| 04.03.2026 | 84,45 | 85,05 | 82,25 | 83,55 | -2,05% | - |
| 03.03.2026 | 83,55 | 85,70 | 83,05 | 85,30 | 1,25% | - |
| 02.03.2026 | 83,70 | 85,70 | 82,55 | 84,25 | 2,87% | - |
| 27.02.2026 | 80,45 | 82,55 | 80,45 | 81,90 | 1,99% | - |
| 26.02.2026 | 80,60 | 81,05 | 79,20 | 80,30 | -0,80% | - |
| 25.02.2026 | 80,85 | 81,30 | 80,55 | 80,95 | 0,31% | 42,00 |
| 24.02.2026 | 80,95 | 81,45 | 80,40 | 80,70 | -0,12% | - |
| 23.02.2026 | 81,45 | 81,55 | 80,55 | 80,80 | -1,46% | 4.332,00 |
| 20.02.2026 | 83,00 | 83,10 | 81,30 | 82,00 | -1,20% | - |
| 19.02.2026 | 83,35 | 83,35 | 82,00 | 83,00 | -0,30% | - |
| 18.02.2026 | 80,25 | 83,45 | 80,15 | 83,25 | 3,87% | - |
| 17.02.2026 | 79,25 | 81,85 | 79,05 | 80,15 | 0,69% | - |
| 16.02.2026 | 78,85 | 80,55 | 78,85 | 79,60 | 1,02% | - |
| 13.02.2026 | 80,15 | 80,75 | 78,40 | 78,80 | -1,50% | - |
| 12.02.2026 | 80,45 | 81,00 | 79,30 | 80,00 | -0,19% | 2.750,00 |
| 11.02.2026 | 78,80 | 80,30 | 77,60 | 80,15 | 1,97% | - |
| 10.02.2026 | 78,25 | 79,45 | 78,10 | 78,60 | 0,26% | - |
| 09.02.2026 | 78,15 | 78,55 | 77,50 | 78,40 | 0,64% | - |
| 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 | 0,08% | - |
| 18.12.2025 | 60,70 | 61,70 | 60,60 | 61,40 | 3,19% | - |
| 17.12.2025 | 60,55 | 61,35 | 59,50 | 59,50 | -1,16% | - |
| 16.12.2025 | 61,50 | 61,55 | 59,90 | 60,20 | -4,06% | - |
| 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 | -0,31% | - |
| 10.12.2025 | 63,60 | 63,90 | 63,05 | 63,80 | 2,08% | - |