84,900€
2,17%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 83,75 | 85,10 | 83,35 | 84,80 | 2,05% | - |
| 05.03.2026 | 82,70 | 84,30 | 82,55 | 83,10 | -0,24% | - |
| 04.03.2026 | 84,95 | 84,95 | 82,25 | 83,30 | -1,36% | - |
| 03.03.2026 | 83,15 | 85,20 | 83,15 | 84,45 | 0,18% | - |
| 02.03.2026 | 83,70 | 85,70 | 82,55 | 84,30 | 4,98% | - |
| 27.02.2026 | 80,30 | 80,30 | 80,30 | 80,30 | -0,37% | - |
| 26.02.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -0,12% | - |
| 25.02.2026 | 80,70 | 80,70 | 80,70 | 80,70 | -0,12% | - |
| 24.02.2026 | 80,80 | 80,80 | 80,80 | 80,80 | -0,49% | - |
| 23.02.2026 | 81,20 | 81,20 | 81,20 | 81,20 | -1,81% | - |
| 20.02.2026 | 82,70 | 82,70 | 82,70 | 82,70 | 0,00% | - |
| 19.02.2026 | 83,00 | 83,00 | 82,70 | 82,70 | -0,84% | 3,00 |
| 18.02.2026 | 79,90 | 83,40 | 79,90 | 83,40 | 5,44% | 25,00 |
| 17.02.2026 | 79,10 | 79,10 | 79,10 | 79,10 | 0,38% | - |
| 16.02.2026 | 78,80 | 78,80 | 78,80 | 78,80 | -1,25% | - |
| 13.02.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -0,50% | - |
| 12.02.2026 | 80,20 | 80,20 | 80,20 | 80,20 | 1,91% | - |
| 11.02.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -0,25% | - |
| 10.02.2026 | 78,10 | 78,90 | 78,10 | 78,90 | 1,02% | 63,00 |
| 09.02.2026 | 78,00 | 78,10 | 78,00 | 78,10 | 1,56% | 25,00 |
| 06.02.2026 | 76,90 | 76,90 | 76,90 | 76,90 | -1,66% | - |
| 05.02.2026 | 77,40 | 78,20 | 77,40 | 78,20 | -0,13% | 1,00 |
| 04.02.2026 | 79,50 | 79,50 | 78,30 | 78,30 | 0,38% | 33,00 |
| 03.02.2026 | 78,00 | 78,00 | 78,00 | 78,00 | 0,13% | - |
| 02.02.2026 | 76,00 | 77,90 | 76,00 | 77,90 | 0,65% | 16,00 |
| 30.01.2026 | 77,70 | 78,00 | 76,65 | 77,40 | -0,26% | - |
| 29.01.2026 | 76,65 | 78,40 | 76,60 | 77,60 | 1,97% | - |
| 28.01.2026 | 76,25 | 77,15 | 75,65 | 76,10 | 0,26% | - |
| 27.01.2026 | 74,05 | 75,95 | 73,20 | 75,90 | 2,71% | - |
| 26.01.2026 | 74,45 | 74,60 | 73,70 | 73,90 | -0,81% | - |
| 23.01.2026 | 72,75 | 74,50 | 72,65 | 74,50 | 2,19% | - |
| 22.01.2026 | 72,75 | 73,20 | 71,90 | 72,90 | 1,53% | - |
| 21.01.2026 | 70,25 | 72,00 | 69,40 | 71,80 | 2,28% | - |
| 20.01.2026 | 68,85 | 70,30 | 68,10 | 70,20 | 1,37% | - |
| 19.01.2026 | 69,55 | 69,55 | 68,75 | 69,25 | -2,05% | - |
| 16.01.2026 | 68,95 | 70,85 | 68,80 | 70,70 | 2,32% | - |
| 15.01.2026 | 69,25 | 69,25 | 67,80 | 69,10 | 0,22% | - |
| 14.01.2026 | 68,45 | 69,05 | 67,75 | 68,95 | 0,73% | - |
| 13.01.2026 | 66,55 | 68,80 | 66,55 | 68,45 | 3,17% | - |
| 12.01.2026 | 66,35 | 66,80 | 65,65 | 66,35 | 1,76% | - |
| 09.01.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 1,72% | - |
| 08.01.2026 | 64,40 | 64,80 | 64,10 | 64,10 | -4,04% | 269,00 |
| 07.01.2026 | 66,90 | 66,90 | 66,80 | 66,80 | 1,83% | 80,00 |
| 06.01.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 0,00% | - |
| 05.01.2026 | 66,40 | 66,40 | 65,60 | 65,60 | -1,20% | 307,00 |
| 02.01.2026 | 64,70 | 66,40 | 64,70 | 66,40 | 3,59% | 3,00 |
| 30.12.2025 | 64,10 | 64,10 | 64,10 | 64,10 | 1,10% | 2,00 |
| 29.12.2025 | 63,00 | 63,40 | 63,00 | 63,40 | 0,79% | 141,00 |
| 23.12.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 2,11% | 1,00 |
| 22.12.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 0,65% | - |
| 19.12.2025 | 61,20 | 61,20 | 61,20 | 61,20 | 1,66% | - |
| 18.12.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,33% | - |
| 17.12.2025 | 60,40 | 60,40 | 60,40 | 60,40 | -1,63% | - |
| 16.12.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -1,44% | - |
| 15.12.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -1,42% | - |
| 12.12.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,16% | - |
| 11.12.2025 | 62,90 | 63,10 | 62,90 | 63,10 | -0,16% | 13,00 |
| 10.12.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -1,56% | 41,00 |
| 09.12.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -0,16% | - |
| 08.12.2025 | 64,30 | 64,30 | 64,30 | 64,30 | -0,16% | - |
| 05.12.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -1,38% | - |
| 04.12.2025 | 65,30 | 65,30 | 65,30 | 65,30 | 0,46% | - |
| 03.12.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -2,55% | - |
| 02.12.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -0,15% | - |
| 01.12.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,91% | 7,00 |
| 28.11.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 1,38% | - |
| 27.11.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -0,46% | - |
| 26.11.2025 | 65,30 | 65,60 | 65,30 | 65,60 | 1,23% | 10,00 |
| 25.11.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -1,07% | - |
| 24.11.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 0,31% | - |
| 21.11.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -1,95% | - |
| 20.11.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,45% | - |
| 19.11.2025 | 66,60 | 66,90 | 66,60 | 66,90 | -0,59% | 6,00 |
| 18.11.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -1,61% | 2,00 |
| 17.11.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -0,87% | - |
| 14.11.2025 | 69,20 | 69,20 | 69,00 | 69,00 | -2,13% | 100,00 |
| 13.11.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 2,47% | - |
| 12.11.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 0,44% | - |
| 11.11.2025 | 67,40 | 68,50 | 67,40 | 68,50 | 1,93% | 9,00 |
| 10.11.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 2,75% | - |
| 07.11.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -0,61% | - |
| 06.11.2025 | 66,10 | 66,10 | 65,80 | 65,80 | -3,38% | 51,00 |
| 05.11.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 1,95% | - |
| 04.11.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -0,89% | - |
| 03.11.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -0,30% | - |
| 31.10.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,45% | 1,00 |
| 30.10.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -0,74% | - |
| 29.10.2025 | 67,20 | 67,80 | 67,20 | 67,80 | 1,35% | 50,00 |
| 28.10.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -1,76% | - |
| 27.10.2025 | 68,10 | 68,10 | 68,10 | 68,10 | 0,15% | - |
| 24.10.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 1,34% | - |
| 23.10.2025 | 64,70 | 67,10 | 64,70 | 67,10 | 6,51% | 4,00 |
| 22.10.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 1,78% | - |
| 21.10.2025 | 61,90 | 61,90 | 61,90 | 61,90 | -0,64% | - |
| 20.10.2025 | 61,70 | 62,30 | 61,70 | 62,30 | 2,30% | 1,00 |
| 17.10.2025 | 61,70 | 61,70 | 60,90 | 60,90 | -0,98% | 2,00 |
| 16.10.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
| 15.10.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -1,45% | - |
| 14.10.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 0,00% | - |
| 13.10.2025 | 63,00 | 63,00 | 61,90 | 61,90 | -2,67% | 11,00 |