118,100€
-0,51%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 120,60 | 120,60 | 117,10 | 118,70 | -1,82% | - |
| 05.08.2026 | 119,50 | 122,50 | 119,20 | 120,90 | 1,51% | - |
| 04.08.2026 | 119,20 | 121,90 | 117,40 | 119,10 | 0,51% | - |
| 03.08.2026 | 117,20 | 119,50 | 115,00 | 118,50 | 0,34% | - |
| 31.07.2026 | 108,20 | 118,10 | 108,20 | 118,10 | 9,66% | - |
| 30.07.2026 | 109,40 | 109,90 | 107,60 | 107,70 | -1,28% | - |
| 29.07.2026 | 110,20 | 111,10 | 108,70 | 109,10 | 1,21% | - |
| 28.07.2026 | 109,80 | 110,60 | 107,40 | 107,80 | -2,62% | - |
| 27.07.2026 | 116,30 | 116,30 | 110,50 | 110,70 | -3,49% | - |
| 24.07.2026 | 114,90 | 114,90 | 112,70 | 114,70 | 0,00% | - |
| 23.07.2026 | 114,70 | 116,30 | 113,90 | 114,70 | 0,70% | - |
| 22.07.2026 | 112,80 | 114,30 | 112,80 | 113,90 | 0,09% | - |
| 21.07.2026 | 113,20 | 114,40 | 112,10 | 113,80 | 1,07% | - |
| 20.07.2026 | 109,60 | 112,90 | 109,60 | 112,60 | 2,93% | - |
| 17.07.2026 | 104,00 | 109,70 | 103,80 | 109,40 | 4,09% | - |
| 16.07.2026 | 114,40 | 114,40 | 104,50 | 105,10 | -7,64% | - |
| 15.07.2026 | 115,60 | 115,80 | 113,60 | 113,80 | -1,30% | - |
| 14.07.2026 | 114,60 | 115,90 | 113,50 | 115,30 | 2,04% | - |
| 13.07.2026 | 109,50 | 113,30 | 109,50 | 113,00 | 3,20% | - |
| 10.07.2026 | 109,00 | 109,90 | 108,80 | 109,50 | -0,54% | - |
| 09.07.2026 | 109,40 | 110,50 | 108,70 | 110,10 | 1,66% | - |
| 08.07.2026 | 107,70 | 111,00 | 107,70 | 108,30 | 0,93% | - |
| 07.07.2026 | 107,80 | 109,10 | 106,70 | 107,30 | -0,83% | - |
| 06.07.2026 | 108,90 | 109,00 | 107,20 | 108,20 | -0,73% | - |
| 03.07.2026 | 105,70 | 109,10 | 105,40 | 109,00 | 4,11% | - |
| 02.07.2026 | 105,20 | 106,20 | 102,50 | 104,70 | -0,95% | - |
| 01.07.2026 | 107,50 | 110,00 | 105,30 | 105,70 | 3,93% | - |
| 30.06.2026 | 100,40 | 102,20 | 100,40 | 101,70 | 1,85% | - |
| 29.06.2026 | 100,05 | 100,80 | 99,15 | 99,85 | 0,15% | - |
| 26.06.2026 | 101,00 | 101,00 | 99,45 | 99,70 | -1,77% | - |
| 25.06.2026 | 103,70 | 103,70 | 101,30 | 101,50 | -1,74% | - |
| 24.06.2026 | 105,00 | 106,00 | 102,40 | 103,30 | -1,81% | - |
| 23.06.2026 | 104,30 | 106,30 | 103,70 | 105,20 | -0,47% | - |
| 22.06.2026 | 102,90 | 105,90 | 102,90 | 105,70 | 2,52% | - |
| 19.06.2026 | 100,30 | 104,50 | 100,30 | 103,10 | 2,59% | - |
| 18.06.2026 | 102,80 | 103,00 | 100,30 | 100,50 | -2,80% | - |
| 17.06.2026 | 103,40 | 103,40 | 101,60 | 103,40 | -0,19% | - |
| 16.06.2026 | 105,20 | 105,20 | 102,20 | 103,60 | -1,71% | - |
| 15.06.2026 | 112,70 | 112,70 | 103,40 | 105,40 | -5,13% | - |
| 12.06.2026 | 112,70 | 112,70 | 107,90 | 111,10 | -1,07% | - |
| 11.06.2026 | 111,20 | 113,40 | 110,60 | 112,30 | 1,08% | - |
| 10.06.2026 | 111,40 | 112,70 | 109,70 | 111,10 | 0,09% | - |
| 09.06.2026 | 113,60 | 113,80 | 111,00 | 111,00 | -2,55% | - |
| 08.06.2026 | 116,30 | 118,60 | 113,10 | 113,90 | -3,06% | - |
| 05.06.2026 | 114,70 | 118,20 | 113,90 | 117,50 | 2,44% | - |
| 04.06.2026 | 117,50 | 117,60 | 114,10 | 114,70 | -2,55% | - |
| 03.06.2026 | 116,50 | 119,00 | 116,50 | 117,70 | 0,68% | - |
| 02.06.2026 | 117,80 | 117,80 | 113,40 | 116,90 | -0,17% | - |
| 01.06.2026 | 115,20 | 117,60 | 114,70 | 117,10 | 2,00% | - |
| 29.05.2026 | 117,70 | 119,40 | 114,60 | 114,80 | -2,13% | - |
| 28.05.2026 | 115,30 | 118,50 | 115,30 | 117,30 | 0,86% | - |
| 27.05.2026 | 122,80 | 122,80 | 116,00 | 116,30 | -5,06% | - |
| 26.05.2026 | 120,40 | 123,50 | 119,70 | 122,50 | 1,24% | - |