47,050€
2,62%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 45,88 | 47,28 | 45,58 | 47,15 | 2,84% | - |
| 10.04.2025 | 48,73 | 48,75 | 44,60 | 45,85 | -6,29% | - |
| 09.04.2025 | 45,18 | 49,25 | 44,03 | 48,93 | 7,47% | - |
| 08.04.2025 | 47,00 | 48,08 | 44,88 | 45,53 | -3,14% | - |
| 07.04.2025 | 46,18 | 48,05 | 43,30 | 47,00 | 0,27% | 30,00 |
| 04.04.2025 | 50,85 | 50,85 | 46,80 | 46,88 | -7,82% | - |
| 03.04.2025 | 54,00 | 54,00 | 50,65 | 50,85 | -7,04% | - |
| 02.04.2025 | 55,45 | 55,45 | 54,25 | 54,70 | -1,35% | - |
| 01.04.2025 | 55,05 | 55,65 | 54,75 | 55,45 | 0,73% | - |
| 31.03.2025 | 54,95 | 55,15 | 53,65 | 55,05 | -0,18% | 20,00 |
| 28.03.2025 | 55,15 | 55,95 | 54,75 | 55,15 | -0,18% | - |
| 27.03.2025 | 55,05 | 55,75 | 54,75 | 55,25 | 0,36% | - |
| 26.03.2025 | 54,95 | 55,75 | 54,75 | 55,05 | 0,18% | - |
| 25.03.2025 | 54,55 | 55,35 | 54,35 | 54,95 | 0,73% | 4,00 |
| 24.03.2025 | 54,65 | 55,15 | 53,95 | 54,55 | -0,27% | - |
| 21.03.2025 | 53,95 | 54,75 | 53,85 | 54,70 | 1,02% | - |
| 20.03.2025 | 54,00 | 54,95 | 52,95 | 54,15 | 0,28% | - |
| 19.03.2025 | 53,55 | 54,25 | 52,85 | 54,00 | 0,93% | - |
| 18.03.2025 | 52,45 | 54,05 | 52,35 | 53,50 | 2,00% | - |
| 17.03.2025 | 51,20 | 52,65 | 51,10 | 52,45 | 2,44% | - |
| 14.03.2025 | 50,25 | 51,40 | 50,13 | 51,20 | 2,30% | - |
| 13.03.2025 | 49,68 | 50,55 | 49,53 | 50,05 | 0,60% | - |
| 12.03.2025 | 49,78 | 50,15 | 49,35 | 49,75 | -0,05% | - |
| 11.03.2025 | 50,15 | 50,85 | 49,30 | 49,78 | -0,75% | - |
| 10.03.2025 | 50,28 | 50,55 | 49,73 | 50,15 | -0,25% | - |
| 07.03.2025 | 48,43 | 50,28 | 48,28 | 50,28 | 3,71% | - |
| 06.03.2025 | 48,88 | 49,65 | 48,35 | 48,48 | -0,82% | - |
| 05.03.2025 | 49,98 | 50,45 | 48,45 | 48,88 | -2,35% | - |
| 04.03.2025 | 51,35 | 51,55 | 49,28 | 50,05 | -2,72% | - |
| 03.03.2025 | 51,85 | 52,45 | 51,25 | 51,45 | -0,58% | - |
| 28.02.2025 | 52,25 | 52,25 | 51,25 | 51,75 | -0,96% | - |
| 27.02.2025 | 52,75 | 52,85 | 52,15 | 52,25 | -0,95% | - |
| 26.02.2025 | 53,85 | 54,05 | 52,65 | 52,75 | -2,04% | - |
| 25.02.2025 | 53,75 | 54,15 | 53,50 | 53,85 | 0,19% | - |
| 24.02.2025 | 54,55 | 54,70 | 53,65 | 53,75 | -0,74% | - |
| 21.02.2025 | 53,95 | 54,55 | 53,95 | 54,15 | 0,37% | - |
| 20.02.2025 | 53,95 | 54,60 | 53,85 | 53,95 | 0,09% | - |
| 19.02.2025 | 54,50 | 55,05 | 53,75 | 53,90 | -1,10% | - |
| 18.02.2025 | 54,15 | 54,55 | 54,00 | 54,50 | 0,65% | - |
| 17.02.2025 | 53,65 | 54,55 | 53,25 | 54,15 | 0,93% | - |
| 14.02.2025 | 50,95 | 54,20 | 50,95 | 53,65 | 5,30% | - |
| 13.02.2025 | 51,85 | 51,95 | 50,40 | 50,95 | -1,74% | - |
| 12.02.2025 | 52,75 | 52,75 | 51,50 | 51,85 | -1,71% | - |
| 11.02.2025 | 52,15 | 52,80 | 51,85 | 52,75 | 1,15% | - |
| 10.02.2025 | 50,90 | 52,25 | 50,90 | 52,15 | 2,46% | - |
| 07.02.2025 | 51,65 | 52,00 | 50,90 | 50,90 | -1,55% | - |
| 06.02.2025 | 51,85 | 52,35 | 51,40 | 51,70 | -0,29% | - |
| 05.02.2025 | 51,70 | 52,40 | 51,45 | 51,85 | 0,29% | - |
| 04.02.2025 | 50,85 | 51,80 | 50,55 | 51,70 | 1,67% | - |
| 03.02.2025 | 50,95 | 51,40 | 50,25 | 50,85 | -1,26% | - |
| 31.01.2025 | 51,15 | 52,15 | 50,85 | 51,50 | 0,68% | - |
| 30.01.2025 | 50,80 | 51,55 | 50,65 | 51,15 | 0,69% | - |
| 29.01.2025 | 50,85 | 51,25 | 50,45 | 50,80 | -0,10% | - |
| 28.01.2025 | 50,08 | 50,95 | 49,78 | 50,85 | 1,45% | - |
| 27.01.2025 | 50,40 | 50,45 | 49,38 | 50,13 | -0,55% | - |
| 24.01.2025 | 51,15 | 51,35 | 50,35 | 50,40 | -1,47% | - |
| 23.01.2025 | 49,98 | 51,20 | 49,98 | 51,15 | 2,35% | - |
| 22.01.2025 | 49,28 | 50,55 | 49,15 | 49,98 | 1,42% | - |
| 21.01.2025 | 49,18 | 49,28 | 48,68 | 49,28 | 0,15% | - |
| 20.01.2025 | 49,68 | 49,90 | 48,78 | 49,20 | -1,06% | 1,00 |
| 17.01.2025 | 49,95 | 50,08 | 49,68 | 49,73 | -0,45% | - |
| 16.01.2025 | 50,15 | 50,70 | 49,65 | 49,95 | -0,40% | - |
| 15.01.2025 | 49,75 | 50,35 | 49,63 | 50,15 | 0,65% | - |
| 14.01.2025 | 49,53 | 49,98 | 49,38 | 49,83 | 0,71% | - |
| 13.01.2025 | 49,28 | 50,25 | 48,95 | 49,48 | 0,61% | - |
| 10.01.2025 | 49,15 | 49,78 | 48,93 | 49,18 | -0,05% | - |
| 09.01.2025 | 49,28 | 49,68 | 48,65 | 49,20 | -0,15% | - |
| 08.01.2025 | 49,78 | 50,45 | 48,90 | 49,28 | -1,00% | - |
| 07.01.2025 | 49,40 | 49,95 | 49,20 | 49,78 | 0,76% | - |
| 06.01.2025 | 50,25 | 50,50 | 49,23 | 49,40 | -1,69% | - |
| 03.01.2025 | 49,03 | 50,30 | 48,95 | 50,25 | 2,50% | - |
| 02.01.2025 | 46,25 | 49,38 | 46,20 | 49,03 | 6,06% | - |
| 30.12.2024 | 46,18 | 46,40 | 45,75 | 46,23 | 0,38% | - |
| 27.12.2024 | 46,00 | 46,40 | 45,55 | 46,05 | 0,22% | - |
| 23.12.2024 | 45,50 | 46,00 | 45,35 | 45,95 | 1,16% | - |
| 20.12.2024 | 45,78 | 45,78 | 44,83 | 45,43 | -0,76% | - |
| 19.12.2024 | 45,23 | 46,15 | 44,98 | 45,78 | 1,22% | - |
| 18.12.2024 | 46,63 | 46,88 | 45,10 | 45,23 | -3,00% | - |
| 17.12.2024 | 47,40 | 47,40 | 46,58 | 46,63 | -1,64% | - |
| 16.12.2024 | 48,68 | 48,70 | 47,35 | 47,40 | -2,67% | - |
| 13.12.2024 | 49,03 | 49,25 | 48,43 | 48,70 | -0,66% | - |
| 12.12.2024 | 49,20 | 49,83 | 48,98 | 49,03 | -0,36% | - |
| 11.12.2024 | 48,68 | 49,25 | 48,40 | 49,20 | 1,08% | - |
| 10.12.2024 | 49,55 | 49,58 | 48,65 | 48,68 | -1,82% | - |
| 09.12.2024 | 48,70 | 49,88 | 48,60 | 49,58 | 1,90% | - |
| 06.12.2024 | 50,03 | 50,08 | 48,50 | 48,65 | -2,75% | - |
| 05.12.2024 | 50,85 | 51,00 | 49,85 | 50,03 | -1,62% | - |
| 04.12.2024 | 50,60 | 51,25 | 50,45 | 50,85 | 0,49% | - |
| 03.12.2024 | 49,68 | 50,70 | 49,48 | 50,60 | 1,86% | - |
| 02.12.2024 | 49,33 | 49,68 | 48,93 | 49,68 | 0,51% | - |
| 29.11.2024 | 48,98 | 49,58 | 48,78 | 49,43 | 0,92% | - |
| 28.11.2024 | 48,90 | 49,15 | 48,83 | 48,98 | 0,15% | - |
| 27.11.2024 | 48,40 | 48,98 | 48,30 | 48,90 | 1,03% | - |
| 26.11.2024 | 49,48 | 49,60 | 48,30 | 48,40 | -2,42% | - |
| 25.11.2024 | 50,00 | 50,35 | 49,25 | 49,60 | -0,75% | - |
| 22.11.2024 | 49,45 | 50,03 | 49,13 | 49,98 | 1,06% | - |
| 21.11.2024 | 49,35 | 49,95 | 49,00 | 49,45 | 0,20% | - |
| 20.11.2024 | 49,38 | 49,68 | 49,03 | 49,35 | 0,10% | - |
| 19.11.2024 | 48,55 | 49,40 | 48,43 | 49,30 | 1,54% | - |
| 18.11.2024 | 48,95 | 49,10 | 48,25 | 48,55 | -0,82% | - |