59,375€
1,32%
Echtzeit-Aktienkurs AKER ASA A NK 28
Bid:
Ask:
Aktienkurse zur AKER ASA A NK 28 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2023 | 58,25 | 58,25 | 58,25 | 58,25 | -0,60% | - |
| 30.03.2023 | 58,60 | 58,60 | 58,60 | 58,60 | -0,26% | - |
| 29.03.2023 | 58,75 | 58,75 | 58,75 | 58,75 | 0,09% | - |
| 28.03.2023 | 58,15 | 58,70 | 58,15 | 58,70 | 1,12% | 150,00 |
| 27.03.2023 | 58,05 | 58,05 | 58,05 | 58,05 | -2,60% | - |
| 24.03.2023 | 59,60 | 59,60 | 59,60 | 59,60 | 2,05% | - |
| 23.03.2023 | 58,40 | 58,40 | 58,40 | 58,40 | -1,52% | - |
| 22.03.2023 | 59,30 | 59,30 | 59,30 | 59,30 | 2,95% | - |
| 21.03.2023 | 57,60 | 57,60 | 57,60 | 57,60 | 1,50% | - |
| 20.03.2023 | 56,75 | 56,75 | 56,75 | 56,75 | -2,07% | - |
| 17.03.2023 | 57,95 | 57,95 | 57,95 | 57,95 | -0,52% | - |
| 16.03.2023 | 58,00 | 58,25 | 58,00 | 58,25 | -3,88% | 300,00 |
| 15.03.2023 | 60,60 | 60,60 | 60,60 | 60,60 | 1,93% | - |
| 14.03.2023 | 59,45 | 59,45 | 59,45 | 59,45 | -6,23% | - |
| 13.03.2023 | 63,40 | 63,40 | 63,40 | 63,40 | 1,12% | - |
| 10.03.2023 | 62,70 | 62,70 | 62,70 | 62,70 | -2,41% | - |
| 09.03.2023 | 64,25 | 64,25 | 64,25 | 64,25 | 0,08% | - |
| 08.03.2023 | 65,10 | 65,10 | 64,20 | 64,20 | -3,17% | 25,00 |
| 07.03.2023 | 66,30 | 66,30 | 66,30 | 66,30 | -0,90% | - |
| 06.03.2023 | 66,90 | 66,90 | 66,90 | 66,90 | -0,74% | - |
| 03.03.2023 | 67,40 | 67,40 | 67,40 | 67,40 | 2,67% | - |
| 02.03.2023 | 65,65 | 65,65 | 65,65 | 65,65 | -1,57% | - |
| 01.03.2023 | 67,00 | 67,00 | 66,70 | 66,70 | 0,76% | 120,00 |
| 28.02.2023 | 66,20 | 66,20 | 66,20 | 66,20 | -0,53% | - |
| 27.02.2023 | 65,50 | 66,55 | 65,50 | 66,55 | 0,30% | 50,00 |
| 24.02.2023 | 66,35 | 66,35 | 66,35 | 66,35 | 1,22% | - |
| 23.02.2023 | 65,55 | 65,55 | 65,55 | 65,55 | 0,23% | - |
| 22.02.2023 | 65,40 | 65,40 | 65,40 | 65,40 | -0,53% | - |
| 21.02.2023 | 65,75 | 65,75 | 65,75 | 65,75 | -1,05% | - |
| 20.02.2023 | 66,45 | 66,45 | 66,45 | 66,45 | -2,14% | - |
| 17.02.2023 | 67,90 | 67,90 | 67,90 | 67,90 | -5,17% | - |
| 16.02.2023 | 71,60 | 71,60 | 71,60 | 71,60 | 0,63% | - |
| 15.02.2023 | 71,15 | 71,15 | 71,15 | 71,15 | 0,00% | - |
| 14.02.2023 | 71,15 | 71,15 | 71,15 | 71,15 | -0,14% | - |
| 13.02.2023 | 71,25 | 71,25 | 71,25 | 71,25 | 1,21% | - |
| 10.02.2023 | 70,40 | 70,40 | 70,40 | 70,40 | -0,28% | - |
| 09.02.2023 | 69,60 | 71,00 | 69,60 | 70,60 | 6,33% | 35,00 |
| 08.02.2023 | 66,40 | 66,40 | 66,40 | 66,40 | 1,30% | - |
| 07.02.2023 | 65,55 | 65,55 | 65,55 | 65,55 | -0,76% | - |
| 06.02.2023 | 66,05 | 66,05 | 66,05 | 66,05 | 0,30% | - |
| 03.02.2023 | 65,85 | 65,85 | 65,85 | 65,85 | -2,15% | - |
| 02.02.2023 | 67,30 | 67,30 | 67,30 | 67,30 | 0,82% | - |
| 01.02.2023 | 66,10 | 66,75 | 66,10 | 66,75 | -0,15% | 75,00 |
| 31.01.2023 | 66,85 | 66,85 | 66,85 | 66,85 | -0,74% | - |
| 30.01.2023 | 67,35 | 67,35 | 67,35 | 67,35 | 0,45% | - |
| 27.01.2023 | 65,80 | 67,05 | 65,80 | 67,05 | 0,60% | 24,00 |
| 26.01.2023 | 66,65 | 66,65 | 66,65 | 66,65 | 1,06% | - |
| 25.01.2023 | 68,55 | 68,55 | 65,95 | 65,95 | -5,52% | 35,00 |
| 24.01.2023 | 69,80 | 69,80 | 69,80 | 69,80 | 1,90% | - |
| 23.01.2023 | 68,50 | 68,50 | 68,50 | 68,50 | 0,00% | - |
| 20.01.2023 | 68,50 | 68,50 | 68,50 | 68,50 | -1,01% | - |
| 19.01.2023 | 69,20 | 69,20 | 69,20 | 69,20 | 0,00% | - |
| 18.01.2023 | 69,20 | 69,20 | 69,20 | 69,20 | 1,54% | - |
| 17.01.2023 | 68,15 | 68,15 | 68,15 | 68,15 | -1,73% | - |
| 16.01.2023 | 69,35 | 69,35 | 69,35 | 69,35 | 1,09% | - |
| 13.01.2023 | 68,60 | 68,60 | 68,60 | 68,60 | 1,18% | - |
| 12.01.2023 | 67,80 | 67,80 | 67,80 | 67,80 | -0,07% | - |
| 11.01.2023 | 67,85 | 67,85 | 67,85 | 67,85 | -0,22% | - |
| 10.01.2023 | 68,20 | 68,20 | 68,00 | 68,00 | -0,66% | 70,00 |
| 09.01.2023 | 68,45 | 68,45 | 68,45 | 68,45 | 3,48% | - |
| 06.01.2023 | 66,15 | 66,15 | 66,15 | 66,15 | 1,30% | - |
| 05.01.2023 | 65,30 | 65,30 | 65,30 | 65,30 | -1,88% | - |
| 04.01.2023 | 67,95 | 67,95 | 66,55 | 66,55 | -3,41% | 20,00 |
| 03.01.2023 | 68,90 | 68,90 | 68,90 | 68,90 | 0,88% | - |
| 02.01.2023 | 68,30 | 68,30 | 68,30 | 68,30 | -0,73% | - |
| 30.12.2022 | 68,80 | 68,80 | 68,80 | 68,80 | -1,15% | - |
| 29.12.2022 | 69,60 | 69,60 | 69,60 | 69,60 | -1,00% | - |
| 28.12.2022 | 70,30 | 70,30 | 70,30 | 70,30 | 0,93% | - |
| 27.12.2022 | 69,65 | 69,65 | 69,65 | 69,65 | 0,14% | - |
| 23.12.2022 | 69,55 | 69,55 | 69,55 | 69,55 | -1,35% | - |
| 22.12.2022 | 69,95 | 70,50 | 69,95 | 70,50 | 4,37% | 35,00 |
| 21.12.2022 | 67,55 | 67,55 | 67,55 | 67,55 | 0,97% | - |
| 20.12.2022 | 66,90 | 66,90 | 66,90 | 66,90 | -3,18% | - |
| 19.12.2022 | 69,10 | 69,10 | 69,10 | 69,10 | 1,92% | - |
| 16.12.2022 | 67,80 | 67,80 | 67,80 | 67,80 | -1,09% | - |
| 15.12.2022 | 68,55 | 68,55 | 68,55 | 68,55 | -1,37% | - |
| 14.12.2022 | 69,50 | 69,50 | 69,50 | 69,50 | 1,46% | - |
| 13.12.2022 | 68,50 | 68,50 | 68,50 | 68,50 | 0,96% | - |
| 12.12.2022 | 67,85 | 67,85 | 67,85 | 67,85 | -1,24% | - |
| 09.12.2022 | 68,70 | 68,70 | 68,70 | 68,70 | -0,07% | - |
| 08.12.2022 | 68,75 | 68,75 | 68,75 | 68,75 | -4,05% | - |
| 07.12.2022 | 71,85 | 71,85 | 71,65 | 71,65 | -2,32% | 100,00 |
| 06.12.2022 | 73,35 | 73,35 | 73,35 | 73,35 | -0,20% | - |
| 05.12.2022 | 73,55 | 73,55 | 73,50 | 73,50 | -0,88% | 15,00 |
| 02.12.2022 | 74,15 | 74,15 | 74,15 | 74,15 | -1,00% | - |
| 01.12.2022 | 74,90 | 74,90 | 74,90 | 74,90 | 2,53% | - |
| 30.11.2022 | 73,05 | 73,05 | 73,05 | 73,05 | 0,97% | - |
| 29.11.2022 | 72,35 | 72,35 | 72,35 | 72,35 | -2,16% | - |
| 28.11.2022 | 73,95 | 73,95 | 73,95 | 73,95 | 0,00% | - |
| 25.11.2022 | 73,95 | 73,95 | 73,95 | 73,95 | 1,30% | - |
| 24.11.2022 | 73,50 | 73,50 | 73,00 | 73,00 | 0,21% | 120,00 |
| 23.11.2022 | 72,85 | 72,85 | 72,85 | 72,85 | 1,89% | - |
| 22.11.2022 | 71,50 | 71,50 | 71,50 | 71,50 | -0,97% | - |
| 21.11.2022 | 72,35 | 72,45 | 72,20 | 72,20 | -0,76% | - |
| 18.11.2022 | 72,75 | 72,75 | 72,75 | 72,75 | -0,82% | - |
| 17.11.2022 | 73,35 | 73,35 | 73,35 | 73,35 | -0,95% | - |
| 16.11.2022 | 74,05 | 74,05 | 74,05 | 74,05 | 0,68% | - |
| 15.11.2022 | 73,55 | 73,55 | 73,55 | 73,55 | -1,54% | - |
| 14.11.2022 | 74,70 | 74,70 | 74,70 | 74,70 | -0,80% | - |
| 11.11.2022 | 75,30 | 75,30 | 75,30 | 75,30 | 0,20% | - |