53,375€
-0,05%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 53,48 | 53,63 | 53,35 | 53,35 | -0,09% | - |
27.03.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,38% | - |
26.03.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 2,11% | - |
25.03.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,77% | - |
22.03.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -1,99% | - |
21.03.2024 | 52,75 | 52,75 | 52,75 | 52,75 | 2,93% | - |
20.03.2024 | 51,25 | 51,25 | 51,25 | 51,25 | 0,20% | - |
19.03.2024 | 51,15 | 51,15 | 51,15 | 51,15 | 0,00% | - |
18.03.2024 | 51,15 | 51,15 | 51,15 | 51,15 | -0,58% | - |
15.03.2024 | 51,45 | 51,45 | 51,45 | 51,45 | -0,58% | - |
14.03.2024 | 51,75 | 51,75 | 51,75 | 51,75 | 0,00% | - |
13.03.2024 | 51,75 | 51,75 | 51,75 | 51,75 | 0,19% | - |
12.03.2024 | 51,65 | 51,65 | 51,65 | 51,65 | 0,00% | - |
11.03.2024 | 51,65 | 51,65 | 51,65 | 51,65 | 0,39% | - |
08.03.2024 | 51,45 | 51,45 | 51,45 | 51,45 | 1,28% | - |
07.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,49% | - |
06.03.2024 | 50,55 | 50,55 | 50,55 | 50,55 | 0,40% | - |
05.03.2024 | 50,35 | 50,35 | 50,35 | 50,35 | -0,89% | - |
04.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 1,20% | - |
01.03.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,44% | - |
29.02.2024 | 49,98 | 49,98 | 49,98 | 49,98 | -1,32% | - |
28.02.2024 | 50,65 | 50,65 | 50,65 | 50,65 | -1,07% | - |
27.02.2024 | 50,15 | 51,20 | 50,15 | 51,20 | 1,59% | 17,00 |
26.02.2024 | 50,40 | 50,40 | 50,40 | 50,40 | -3,17% | - |
23.02.2024 | 52,05 | 52,05 | 52,05 | 52,05 | -0,86% | - |
22.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,38% | - |
21.02.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -1,77% | - |
20.02.2024 | 53,65 | 53,65 | 53,65 | 53,65 | 0,19% | - |
19.02.2024 | 53,55 | 53,55 | 53,55 | 53,55 | 1,13% | - |
16.02.2024 | 52,95 | 52,95 | 52,95 | 52,95 | 0,09% | - |
15.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,67% | - |
14.02.2024 | 52,55 | 52,55 | 52,55 | 52,55 | -2,41% | - |
13.02.2024 | 53,85 | 53,85 | 53,85 | 53,85 | 2,09% | - |
12.02.2024 | 52,75 | 52,75 | 52,75 | 52,75 | 0,76% | - |
09.02.2024 | 52,35 | 52,35 | 52,35 | 52,35 | -1,87% | - |
08.02.2024 | 53,35 | 53,35 | 53,35 | 53,35 | -0,74% | - |
07.02.2024 | 53,75 | 53,75 | 53,75 | 53,75 | 1,03% | - |
06.02.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
05.02.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -3,01% | - |
02.02.2024 | 54,85 | 54,85 | 54,85 | 54,85 | -0,09% | - |
01.02.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -1,35% | - |
31.01.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -2,37% | - |
30.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,44% | - |
29.01.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 0,97% | - |
26.01.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,00% | - |
25.01.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,09% | - |
24.01.2024 | 56,75 | 56,75 | 56,75 | 56,75 | 1,79% | - |
23.01.2024 | 55,75 | 55,75 | 55,75 | 55,75 | 1,00% | - |
22.01.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,64% | - |
19.01.2024 | 54,85 | 54,85 | 54,85 | 54,85 | 0,09% | - |
18.01.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,92% | - |
17.01.2024 | 55,15 | 55,15 | 54,30 | 54,30 | -3,12% | 80,00 |
16.01.2024 | 56,05 | 56,05 | 56,05 | 56,05 | -3,03% | - |
15.01.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | - |
12.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,96% | - |
11.01.2024 | 57,55 | 57,55 | 57,55 | 57,55 | 0,70% | - |
10.01.2024 | 57,15 | 57,15 | 57,15 | 57,15 | -0,70% | - |
09.01.2024 | 57,55 | 57,55 | 57,55 | 57,55 | -1,88% | - |
08.01.2024 | 58,65 | 58,65 | 58,65 | 58,65 | -0,68% | - |
05.01.2024 | 59,05 | 59,05 | 59,05 | 59,05 | 1,11% | - |
04.01.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,52% | - |
03.01.2024 | 58,10 | 58,10 | 58,10 | 58,10 | -2,11% | - |
02.01.2024 | 59,35 | 59,35 | 59,35 | 59,35 | -0,42% | - |
29.12.2023 | 59,60 | 59,60 | 59,60 | 59,60 | -0,83% | - |
28.12.2023 | 60,10 | 60,10 | 60,10 | 60,10 | 2,74% | - |
27.12.2023 | 58,50 | 58,50 | 58,50 | 58,50 | 1,12% | - |
22.12.2023 | 57,85 | 57,85 | 57,85 | 57,85 | -0,60% | - |
21.12.2023 | 58,20 | 58,20 | 58,20 | 58,20 | 0,52% | - |
20.12.2023 | 57,90 | 57,90 | 57,90 | 57,90 | 0,35% | - |
19.12.2023 | 57,70 | 57,70 | 57,70 | 57,70 | 1,23% | - |
18.12.2023 | 56,50 | 57,00 | 56,50 | 57,00 | -0,70% | 50,00 |
15.12.2023 | 56,20 | 57,50 | 56,20 | 57,40 | 1,68% | 475,00 |
14.12.2023 | 54,40 | 56,45 | 54,40 | 56,45 | 5,12% | 150,00 |
13.12.2023 | 53,70 | 53,70 | 53,70 | 53,70 | -1,92% | - |
12.12.2023 | 54,70 | 54,75 | 54,70 | 54,75 | -0,64% | 100,00 |
11.12.2023 | 55,10 | 55,10 | 55,10 | 55,10 | 1,47% | - |
08.12.2023 | 54,30 | 54,30 | 54,30 | 54,30 | 0,37% | - |
07.12.2023 | 53,45 | 54,10 | 53,45 | 54,10 | -1,19% | 100,00 |
06.12.2023 | 54,75 | 54,75 | 54,75 | 54,75 | -0,09% | - |
05.12.2023 | 54,80 | 54,80 | 54,80 | 54,80 | -3,86% | - |
04.12.2023 | 57,00 | 57,00 | 57,00 | 57,00 | -1,47% | - |
01.12.2023 | 57,85 | 57,85 | 57,85 | 57,85 | 1,85% | - |
30.11.2023 | 56,80 | 56,80 | 56,80 | 56,80 | -0,09% | - |
29.11.2023 | 56,85 | 56,85 | 56,85 | 56,85 | -0,35% | - |
28.11.2023 | 57,05 | 57,05 | 57,05 | 57,05 | 0,00% | - |
27.11.2023 | 57,05 | 57,05 | 57,05 | 57,05 | 0,53% | - |
24.11.2023 | 56,75 | 56,75 | 56,75 | 56,75 | 1,98% | - |
23.11.2023 | 55,65 | 55,65 | 55,65 | 55,65 | -1,07% | - |
22.11.2023 | 56,25 | 56,25 | 56,25 | 56,25 | -1,14% | - |
21.11.2023 | 56,90 | 56,90 | 56,90 | 56,90 | 1,43% | - |
20.11.2023 | 56,10 | 56,10 | 56,10 | 56,10 | -1,15% | - |
17.11.2023 | 56,75 | 56,75 | 56,75 | 56,75 | -2,49% | - |
16.11.2023 | 58,20 | 58,20 | 58,20 | 58,20 | 0,87% | - |
15.11.2023 | 57,70 | 57,70 | 57,70 | 57,70 | 1,14% | - |
14.11.2023 | 57,05 | 57,05 | 57,05 | 57,05 | -0,70% | - |
13.11.2023 | 56,60 | 57,45 | 56,60 | 57,45 | 1,77% | 27,00 |
10.11.2023 | 56,45 | 56,45 | 56,45 | 56,45 | 1,16% | - |
09.11.2023 | 55,80 | 55,80 | 55,80 | 55,80 | 1,45% | - |
08.11.2023 | 55,00 | 55,00 | 55,00 | 55,00 | -4,26% | - |
07.11.2023 | 57,45 | 57,45 | 57,45 | 57,45 | -1,79% | - |