47,125€
-1,82%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 46,40 | 46,65 | 45,88 | 46,20 | -3,75% | - |
| 10.04.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 5,15% | - |
| 09.04.2025 | 45,65 | 45,65 | 45,65 | 45,65 | -4,50% | - |
| 08.04.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 8,02% | - |
| 07.04.2025 | 44,25 | 44,25 | 44,25 | 44,25 | -12,20% | - |
| 04.04.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -4,73% | - |
| 03.04.2025 | 53,20 | 53,20 | 52,90 | 52,90 | -3,99% | 57,00 |
| 02.04.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,55% | - |
| 01.04.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,74% | - |
| 31.03.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -0,73% | - |
| 28.03.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,37% | - |
| 27.03.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -0,18% | - |
| 26.03.2025 | 54,70 | 54,70 | 54,70 | 54,70 | 0,92% | - |
| 25.03.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -1,09% | - |
| 24.03.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,67% | - |
| 21.03.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,00% | - |
| 20.03.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 1,32% | - |
| 19.03.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 1,92% | - |
| 18.03.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 2,35% | - |
| 17.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,59% | - |
| 14.03.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,62% | - |
| 13.03.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 12.03.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,00% | - |
| 11.03.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,60% | - |
| 10.03.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 3,32% | - |
| 07.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,33% | - |
| 06.03.2025 | 48,85 | 48,85 | 48,85 | 48,85 | -2,50% | - |
| 05.03.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -2,34% | - |
| 04.03.2025 | 51,30 | 51,30 | 51,30 | 51,30 | -0,58% | - |
| 03.03.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 28.02.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,52% | - |
| 27.02.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -1,87% | - |
| 26.02.2025 | 53,80 | 53,80 | 53,60 | 53,60 | 0,00% | 40,00 |
| 25.02.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -1,65% | - |
| 24.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,30% | - |
| 21.02.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
| 20.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,55% | - |
| 19.02.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 0,74% | - |
| 18.02.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 0,56% | - |
| 17.02.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 3,08% | - |
| 14.02.2025 | 50,90 | 52,00 | 50,90 | 52,00 | 0,19% | 300,00 |
| 13.02.2025 | 51,90 | 51,90 | 51,90 | 51,90 | -1,14% | - |
| 12.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,35% | - |
| 11.02.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 1,97% | - |
| 10.02.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -1,55% | - |
| 07.02.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,19% | - |
| 06.02.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,78% | - |
| 05.02.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 1,38% | - |
| 04.02.2025 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | - |
| 03.02.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -1,57% | - |
| 31.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,59% | - |
| 30.01.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,39% | - |
| 29.01.2025 | 50,90 | 50,90 | 50,90 | 50,90 | 2,41% | - |
| 28.01.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -0,20% | - |
| 27.01.2025 | 49,55 | 49,80 | 49,55 | 49,80 | -2,54% | 40,00 |
| 24.01.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 2,61% | - |
| 23.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | - |
| 22.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,20% | - |
| 21.01.2025 | 48,80 | 48,90 | 48,80 | 48,90 | -1,11% | 40,00 |
| 20.01.2025 | 49,55 | 49,55 | 49,45 | 49,45 | -0,70% | 150,00 |
| 17.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 16.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 15.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,51% | - |
| 14.01.2025 | 49,35 | 49,35 | 49,35 | 49,35 | 1,13% | - |
| 13.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,20% | - |
| 10.01.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -0,10% | - |
| 09.01.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -1,31% | - |
| 08.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,61% | - |
| 07.01.2025 | 49,30 | 49,30 | 49,30 | 49,30 | -1,40% | - |
| 06.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,60% | 48,00 |
| 03.01.2025 | 49,00 | 50,30 | 49,00 | 50,30 | 7,82% | 268,00 |
| 02.01.2025 | 46,65 | 46,65 | 46,65 | 46,65 | 1,74% | - |
| 30.12.2024 | 45,85 | 45,85 | 45,85 | 45,85 | 0,99% | - |
| 27.12.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,55% | - |
| 23.12.2024 | 45,25 | 45,65 | 45,25 | 45,65 | 0,44% | 10,00 |
| 20.12.2024 | 45,45 | 45,45 | 45,45 | 45,45 | 1,45% | - |
| 19.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 18.12.2024 | 46,40 | 46,40 | 45,60 | 45,60 | -3,18% | 100,00 |
| 17.12.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -2,48% | - |
| 16.12.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,82% | - |
| 13.12.2024 | 48,80 | 48,80 | 48,70 | 48,70 | -0,41% | 40,00 |
| 12.12.2024 | 48,90 | 48,90 | 48,90 | 48,90 | 0,82% | - |
| 11.12.2024 | 48,50 | 48,50 | 48,50 | 48,50 | -1,72% | - |
| 10.12.2024 | 49,35 | 49,35 | 49,35 | 49,35 | 1,86% | - |
| 09.12.2024 | 48,45 | 48,45 | 48,45 | 48,45 | -1,82% | - |
| 06.12.2024 | 49,80 | 50,00 | 49,35 | 49,35 | -2,47% | 40,00 |
| 05.12.2024 | 50,60 | 50,60 | 50,60 | 50,60 | 0,80% | - |
| 04.12.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 1,83% | - |
| 03.12.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,92% | - |
| 02.12.2024 | 48,85 | 48,85 | 48,85 | 48,85 | 0,31% | - |
| 29.11.2024 | 48,70 | 48,70 | 48,70 | 48,70 | -0,20% | - |
| 28.11.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 1,04% | - |
| 27.11.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -1,73% | - |
| 26.11.2024 | 49,15 | 49,15 | 49,15 | 49,15 | -0,91% | - |
| 25.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
| 22.11.2024 | 49,30 | 49,80 | 49,30 | 49,80 | 1,32% | 3,00 |
| 21.11.2024 | 49,15 | 49,15 | 49,15 | 49,15 | -0,30% | - |
| 20.11.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 1,54% | - |
| 19.11.2024 | 48,55 | 48,55 | 48,55 | 48,55 | -0,61% | - |
| 18.11.2024 | 48,85 | 48,85 | 48,85 | 48,85 | 2,30% | - |