51,650€
3,38%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.06.2023 | 51,15 | 52,10 | 51,15 | 52,10 | 4,28% | 5,00 |
02.06.2023 | 49,96 | 49,96 | 49,96 | 49,96 | -2,52% | - |
01.06.2023 | 51,25 | 51,25 | 51,25 | 51,25 | 1,28% | - |
31.05.2023 | 50,25 | 50,60 | 50,25 | 50,60 | -3,89% | 300,00 |
30.05.2023 | 52,65 | 52,65 | 52,65 | 52,65 | -0,66% | - |
29.05.2023 | 53,00 | 53,00 | 53,00 | 53,00 | -0,66% | - |
26.05.2023 | 53,35 | 53,35 | 53,35 | 53,35 | -2,56% | - |
25.05.2023 | 54,75 | 54,75 | 54,75 | 54,75 | 0,55% | - |
24.05.2023 | 54,75 | 54,75 | 54,45 | 54,45 | -0,37% | 200,00 |
23.05.2023 | 54,65 | 54,65 | 54,65 | 54,65 | -1,44% | - |
22.05.2023 | 55,45 | 55,45 | 55,45 | 55,45 | -2,20% | - |
19.05.2023 | 56,70 | 56,70 | 56,70 | 56,70 | 1,25% | - |
18.05.2023 | 56,00 | 56,00 | 56,00 | 56,00 | 0,54% | - |
17.05.2023 | 55,70 | 55,70 | 55,70 | 55,70 | -0,36% | - |
16.05.2023 | 56,65 | 56,65 | 55,90 | 55,90 | 1,82% | 100,00 |
15.05.2023 | 54,90 | 54,90 | 54,90 | 54,90 | 1,67% | - |
12.05.2023 | 54,00 | 54,00 | 54,00 | 54,00 | 0,65% | - |
11.05.2023 | 53,65 | 53,65 | 53,65 | 53,65 | 0,00% | - |
10.05.2023 | 53,65 | 53,65 | 53,65 | 53,65 | -1,74% | - |
09.05.2023 | 54,60 | 54,60 | 54,60 | 54,60 | 1,11% | - |
08.05.2023 | 54,00 | 54,00 | 54,00 | 54,00 | 4,85% | - |
05.05.2023 | 51,50 | 51,50 | 51,50 | 51,50 | -1,25% | - |
04.05.2023 | 52,15 | 52,15 | 52,15 | 52,15 | -0,29% | - |
03.05.2023 | 52,30 | 52,30 | 52,30 | 52,30 | -4,82% | - |
02.05.2023 | 54,95 | 54,95 | 54,95 | 54,95 | -1,79% | - |
28.04.2023 | 55,95 | 55,95 | 55,95 | 55,95 | 2,66% | - |
27.04.2023 | 54,50 | 54,50 | 54,50 | 54,50 | -0,73% | - |
26.04.2023 | 54,90 | 54,90 | 54,90 | 54,90 | -2,57% | - |
25.04.2023 | 56,35 | 56,35 | 56,35 | 56,35 | 1,35% | - |
24.04.2023 | 55,60 | 55,60 | 55,60 | 55,60 | -2,46% | - |
21.04.2023 | 57,00 | 57,00 | 57,00 | 57,00 | -2,40% | - |
20.04.2023 | 58,40 | 58,40 | 58,40 | 58,40 | -2,83% | - |
19.04.2023 | 60,10 | 60,10 | 60,10 | 60,10 | -2,83% | - |
18.04.2023 | 61,85 | 61,85 | 61,85 | 61,85 | -0,24% | - |
17.04.2023 | 62,00 | 62,00 | 62,00 | 62,00 | 0,90% | - |
14.04.2023 | 61,45 | 61,45 | 61,45 | 61,45 | -0,32% | - |
13.04.2023 | 61,65 | 61,65 | 61,65 | 61,65 | 2,75% | - |
12.04.2023 | 60,00 | 60,00 | 60,00 | 60,00 | -1,40% | - |
11.04.2023 | 60,85 | 60,85 | 60,85 | 60,85 | 0,33% | - |
06.04.2023 | 60,65 | 60,65 | 60,65 | 60,65 | -2,02% | - |
05.04.2023 | 62,30 | 62,30 | 61,90 | 61,90 | -1,75% | 54,00 |
04.04.2023 | 63,00 | 63,00 | 63,00 | 63,00 | 6,78% | - |
03.04.2023 | 59,00 | 59,00 | 59,00 | 59,00 | 1,29% | - |
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% | - |