62,100€
1,47%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,49% | - |
| 21.08.2025 | 60,00 | 61,00 | 60,00 | 61,00 | 5,17% | - |
| 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% | - |
| 27.06.2025 | 55,90 | 55,90 | 55,90 | 55,90 | 0,54% | - |
| 26.06.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -1,94% | - |
| 25.06.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -3,90% | - |
| 24.06.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 2,08% | - |
| 23.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -3,34% | - |
| 20.06.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 1,70% | - |
| 19.06.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -1,01% | - |
| 18.06.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,34% | - |
| 17.06.2025 | 58,30 | 59,60 | 58,30 | 59,60 | 2,58% | 4,00 |
| 16.06.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 3,38% | - |
| 13.06.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 1,81% | - |
| 12.06.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,55% | - |
| 11.06.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 2,62% | - |
| 10.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 09.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,19% | - |
| 06.06.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 0,56% | - |
| 05.06.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,19% | - |
| 04.06.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 03.06.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 2,71% | - |
| 02.06.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,96% | - |
| 30.05.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -0,57% | - |
| 29.05.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,35% | - |
| 28.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -0,58% | 50,00 |
| 27.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 26.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,56% | - |
| 23.05.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,78% | - |
| 22.05.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,19% | - |
| 21.05.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -1,71% | - |
| 20.05.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -2,05% | - |
| 19.05.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -0,19% | - |
| 16.05.2025 | 53,30 | 53,80 | 53,30 | 53,80 | 0,56% | 20,00 |
| 15.05.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,29% | - |
| 14.05.2025 | 54,10 | 54,20 | 54,10 | 54,20 | 0,56% | 9,00 |
| 13.05.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 1,89% | 20,00 |
| 12.05.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 4,34% | - |
| 09.05.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 1,00% | - |
| 08.05.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,01% | - |
| 07.05.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 1,12% | - |
| 06.05.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -0,20% | - |
| 05.05.2025 | 49,50 | 49,50 | 49,25 | 49,25 | 0,51% | 40,00 |
| 02.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -4,11% | - |
| 30.04.2025 | 51,10 | 51,10 | 51,10 | 51,10 | 0,59% | - |
| 29.04.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,59% | 9,00 |
| 28.04.2025 | 50,40 | 51,10 | 50,40 | 51,10 | 1,19% | 2,00 |
| 25.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,80% | - |
| 24.04.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,79% | - |
| 23.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 5,54% | - |
| 22.04.2025 | 47,85 | 47,85 | 47,85 | 47,85 | -0,73% | - |
| 17.04.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 16.04.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,96% | - |
| 15.04.2025 | 46,95 | 46,95 | 46,95 | 46,95 | -0,42% | - |
| 14.04.2025 | 47,15 | 47,15 | 47,15 | 47,15 | 3,06% | - |
| 11.04.2025 | 45,75 | 45,75 | 45,75 | 45,75 | -4,69% | - |
| 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% | - |