68,450€
-0,80%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 65,30 | 65,30 | 63,50 | 63,60 | -3,93% | 11,00 |
| 09.10.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 0,00% | - |
| 08.10.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -3,07% | - |
| 07.10.2025 | 68,30 | 68,30 | 68,30 | 68,30 | 0,29% | - |
| 06.10.2025 | 66,80 | 68,10 | 66,80 | 68,10 | 2,87% | 38,00 |
| 03.10.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -0,90% | - |
| 02.10.2025 | 67,80 | 67,80 | 66,80 | 66,80 | -0,89% | 394,00 |
| 01.10.2025 | 66,80 | 67,40 | 66,80 | 67,40 | 0,15% | 36,00 |
| 30.09.2025 | 67,30 | 67,30 | 67,30 | 67,30 | 0,90% | - |
| 29.09.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 1,37% | - |
| 26.09.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,15% | - |
| 25.09.2025 | 64,60 | 65,70 | 64,60 | 65,70 | 1,70% | 1,00 |
| 24.09.2025 | 64,50 | 64,60 | 64,50 | 64,60 | -0,15% | 4,00 |
| 23.09.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -0,92% | - |
| 22.09.2025 | 65,60 | 65,60 | 65,30 | 65,30 | -0,31% | 342,00 |
| 19.09.2025 | 66,10 | 66,10 | 65,50 | 65,50 | 2,34% | 47,00 |
| 18.09.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 17.09.2025 | 61,40 | 64,90 | 61,10 | 64,00 | 5,26% | 552,00 |
| 16.09.2025 | 60,70 | 60,80 | 60,70 | 60,80 | -0,82% | 71,00 |
| 15.09.2025 | 60,70 | 61,30 | 60,70 | 61,30 | 0,49% | 5,00 |
| 12.09.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,16% | - |
| 11.09.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 0,33% | - |
| 10.09.2025 | 60,20 | 60,90 | 60,20 | 60,90 | 3,22% | 2,00 |
| 09.09.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 08.09.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,67% | - |
| 05.09.2025 | 59,90 | 59,90 | 59,90 | 59,90 | -1,16% | - |
| 04.09.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -2,57% | - |
| 03.09.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -0,32% | - |
| 02.09.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,97% | - |
| 01.09.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 1,48% | - |
| 29.08.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -0,49% | - |
| 28.08.2025 | 61,60 | 61,60 | 61,20 | 61,20 | 0,33% | 20,00 |
| 27.08.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,16% | - |
| 26.08.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -0,33% | - |
| 25.08.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 0,66% | - |
| 22.08.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 1,51% | - |
| 21.08.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 3,10% | - |
| 20.08.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,52% | - |
| 19.08.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,17% | - |
| 18.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 15.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,17% | - |
| 14.08.2025 | 57,20 | 57,70 | 57,20 | 57,70 | 0,70% | 40,00 |
| 13.08.2025 | 58,70 | 58,70 | 57,30 | 57,30 | -1,55% | 50,00 |
| 12.08.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,17% | - |
| 11.08.2025 | 58,00 | 58,10 | 58,00 | 58,10 | -0,68% | 2,00 |
| 08.08.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -1,35% | - |
| 07.08.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 1,54% | - |
| 06.08.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 1,21% | - |
| 05.08.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -2,37% | - |
| 04.08.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -1,83% | 100,00 |
| 01.08.2025 | 60,10 | 60,20 | 60,10 | 60,20 | 8,27% | 1,00 |
| 31.07.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -0,71% | - |
| 30.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 29.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,36% | - |
| 28.07.2025 | 55,80 | 56,20 | 55,20 | 56,20 | 1,26% | 3,00 |
| 25.07.2025 | 55,60 | 55,60 | 55,50 | 55,50 | -0,36% | 1,00 |
| 24.07.2025 | 55,90 | 55,90 | 55,70 | 55,70 | -0,36% | 1,00 |
| 23.07.2025 | 55,00 | 55,90 | 55,00 | 55,90 | 5,47% | 1,00 |
| 22.07.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,12% | - |
| 21.07.2025 | 53,80 | 53,80 | 53,60 | 53,60 | -0,92% | 150,00 |
| 18.07.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 0,00% | 1,00 |
| 17.07.2025 | 54,40 | 54,40 | 54,10 | 54,10 | -3,91% | 1,00 |
| 16.07.2025 | 56,00 | 56,30 | 56,00 | 56,30 | -1,57% | 2,00 |
| 15.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,52% | - |
| 14.07.2025 | 56,00 | 57,50 | 56,00 | 57,50 | 1,77% | 21,00 |
| 11.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,70% | - |
| 10.07.2025 | 56,40 | 56,90 | 56,40 | 56,90 | 1,61% | 50,00 |
| 09.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,18% | - |
| 08.07.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -0,18% | - |
| 07.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,06% | - |
| 04.07.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 1,98% | - |
| 03.07.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 02.07.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
| 01.07.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -2,31% | - |
| 30.06.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 0,72% | - |