104,900€
0,10%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |