62,050€
0,65%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 61,70 | 62,50 | 60,95 | 62,15 | 0,81% | - |
| 15.10.2025 | 61,00 | 61,90 | 60,50 | 61,65 | 0,98% | 100,00 |
| 14.10.2025 | 62,50 | 62,50 | 60,10 | 61,05 | -2,55% | - |
| 13.10.2025 | 61,80 | 62,70 | 61,80 | 62,65 | 1,13% | - |
| 10.10.2025 | 65,40 | 65,55 | 61,90 | 61,95 | -6,42% | - |
| 09.10.2025 | 66,45 | 67,40 | 66,00 | 66,20 | -0,90% | - |
| 08.10.2025 | 66,30 | 67,10 | 66,25 | 66,80 | 0,45% | - |
| 07.10.2025 | 68,60 | 68,65 | 66,35 | 66,50 | -2,78% | - |
| 06.10.2025 | 66,95 | 68,65 | 66,90 | 68,40 | 2,70% | - |
| 03.10.2025 | 66,40 | 66,85 | 66,30 | 66,60 | -1,11% | - |
| 02.10.2025 | 67,90 | 68,15 | 67,25 | 67,35 | -0,07% | - |
| 01.10.2025 | 67,20 | 67,80 | 66,95 | 67,40 | 0,15% | - |
| 30.09.2025 | 65,95 | 68,00 | 65,95 | 67,30 | 2,12% | - |
| 29.09.2025 | 66,95 | 67,00 | 65,70 | 65,90 | -0,23% | - |
| 26.09.2025 | 65,95 | 66,20 | 65,55 | 66,05 | 0,69% | - |
| 25.09.2025 | 64,70 | 66,45 | 64,60 | 65,60 | 1,47% | - |
| 24.09.2025 | 64,60 | 65,05 | 64,10 | 64,65 | -0,69% | - |
| 23.09.2025 | 64,90 | 65,10 | 64,35 | 65,10 | -0,38% | - |
| 22.09.2025 | 65,40 | 65,55 | 64,70 | 65,35 | -0,08% | 2,00 |
| 19.09.2025 | 66,20 | 66,45 | 65,20 | 65,40 | -1,80% | - |
| 18.09.2025 | 65,20 | 67,60 | 64,20 | 66,60 | 2,46% | 175,00 |
| 17.09.2025 | 61,70 | 65,05 | 61,10 | 65,00 | 5,43% | 611,00 |
| 16.09.2025 | 60,95 | 61,80 | 60,45 | 61,65 | 1,57% | - |
| 15.09.2025 | 60,70 | 61,10 | 60,55 | 60,70 | 0,66% | - |
| 12.09.2025 | 61,25 | 61,30 | 59,75 | 60,30 | -1,47% | - |
| 11.09.2025 | 61,45 | 61,70 | 60,65 | 61,20 | -0,41% | - |
| 10.09.2025 | 60,25 | 61,55 | 59,80 | 61,45 | 2,93% | - |
| 09.09.2025 | 59,30 | 59,80 | 59,15 | 59,70 | -0,33% | - |
| 08.09.2025 | 59,40 | 60,10 | 59,15 | 59,90 | 0,93% | 25,00 |
| 05.09.2025 | 59,95 | 60,35 | 59,05 | 59,35 | -1,00% | - |
| 04.09.2025 | 60,90 | 60,95 | 59,70 | 59,95 | -1,40% | - |
| 03.09.2025 | 62,45 | 62,75 | 60,70 | 60,80 | -2,72% | - |
| 02.09.2025 | 62,55 | 63,30 | 62,00 | 62,50 | -0,24% | - |
| 01.09.2025 | 62,10 | 62,75 | 61,80 | 62,65 | 0,80% | - |
| 29.08.2025 | 61,00 | 62,45 | 60,95 | 62,15 | 1,72% | - |
| 28.08.2025 | 61,85 | 62,15 | 61,00 | 61,10 | -1,13% | 90,00 |
| 27.08.2025 | 61,25 | 61,95 | 61,15 | 61,80 | 0,90% | - |
| 26.08.2025 | 61,25 | 61,85 | 60,75 | 61,25 | 0,00% | 438,00 |
| 25.08.2025 | 61,40 | 61,95 | 60,80 | 61,25 | -0,24% | 50,00 |
| 22.08.2025 | 61,05 | 61,80 | 60,75 | 61,40 | 0,66% | - |
| 21.08.2025 | 59,40 | 61,05 | 59,40 | 61,00 | 2,52% | - |
| 20.08.2025 | 58,20 | 59,55 | 57,95 | 59,50 | 2,32% | - |
| 19.08.2025 | 58,00 | 58,70 | 57,85 | 58,15 | 0,26% | - |
| 18.08.2025 | 58,05 | 58,15 | 57,45 | 58,00 | -0,09% | - |
| 15.08.2025 | 58,00 | 58,50 | 57,70 | 58,05 | 0,17% | 100,00 |
| 14.08.2025 | 57,40 | 58,05 | 57,25 | 57,95 | 0,78% | - |
| 13.08.2025 | 58,80 | 58,95 | 57,35 | 57,50 | -2,29% | - |
| 12.08.2025 | 58,35 | 59,10 | 58,30 | 58,85 | 1,03% | - |
| 11.08.2025 | 58,25 | 58,40 | 57,55 | 58,25 | 0,00% | - |
| 08.08.2025 | 58,70 | 58,85 | 57,85 | 58,25 | -0,77% | - |
| 07.08.2025 | 59,20 | 59,65 | 58,20 | 58,70 | -0,93% | 350,00 |
| 06.08.2025 | 58,40 | 59,45 | 58,40 | 59,25 | 1,63% | 119,00 |
| 05.08.2025 | 57,90 | 58,80 | 57,80 | 58,30 | 0,95% | - |
| 04.08.2025 | 58,75 | 59,15 | 57,60 | 57,75 | -1,53% | - |
| 01.08.2025 | 60,65 | 60,65 | 58,40 | 58,65 | -3,30% | - |
| 31.07.2025 | 55,65 | 61,70 | 55,65 | 60,65 | 9,18% | 105,00 |
| 30.07.2025 | 56,15 | 56,95 | 55,45 | 55,55 | -0,98% | - |
| 29.07.2025 | 55,95 | 56,55 | 55,95 | 56,10 | 0,27% | - |
| 28.07.2025 | 55,50 | 56,10 | 54,95 | 55,95 | 0,99% | - |
| 25.07.2025 | 55,85 | 55,90 | 55,00 | 55,40 | -0,72% | - |
| 24.07.2025 | 56,15 | 56,15 | 55,25 | 55,80 | -0,53% | - |
| 23.07.2025 | 54,60 | 56,15 | 54,60 | 56,10 | 2,65% | - |
| 22.07.2025 | 53,35 | 54,85 | 53,15 | 54,65 | 2,44% | - |
| 21.07.2025 | 53,85 | 53,95 | 53,25 | 53,35 | -1,02% | - |
| 18.07.2025 | 53,75 | 54,25 | 53,75 | 53,90 | 0,47% | - |
| 17.07.2025 | 54,55 | 54,65 | 53,05 | 53,65 | -1,65% | - |
| 16.07.2025 | 56,50 | 56,55 | 53,95 | 54,55 | -3,62% | - |
| 15.07.2025 | 57,25 | 57,45 | 54,90 | 56,60 | -0,96% | 6,00 |
| 14.07.2025 | 56,45 | 57,45 | 56,10 | 57,15 | 0,79% | - |
| 11.07.2025 | 56,75 | 56,90 | 56,15 | 56,70 | -0,26% | - |
| 10.07.2025 | 56,70 | 57,05 | 56,25 | 56,85 | 0,35% | - |
| 09.07.2025 | 56,25 | 57,15 | 56,00 | 56,65 | 0,89% | - |
| 08.07.2025 | 56,00 | 56,25 | 55,55 | 56,15 | 0,27% | - |
| 07.07.2025 | 56,15 | 56,25 | 55,45 | 56,00 | -0,18% | - |
| 04.07.2025 | 57,10 | 57,10 | 55,70 | 56,10 | -1,67% | - |
| 03.07.2025 | 56,05 | 57,35 | 55,75 | 57,05 | 1,97% | - |
| 02.07.2025 | 55,55 | 56,45 | 55,35 | 55,95 | 0,72% | - |
| 01.07.2025 | 55,20 | 56,05 | 55,15 | 55,55 | 0,73% | - |
| 30.06.2025 | 56,45 | 56,65 | 55,05 | 55,15 | -2,22% | - |
| 27.06.2025 | 56,00 | 56,55 | 55,75 | 56,40 | 0,71% | - |
| 26.06.2025 | 55,75 | 56,15 | 55,15 | 56,00 | 0,45% | - |
| 25.06.2025 | 56,90 | 56,95 | 55,55 | 55,75 | -2,02% | - |
| 24.06.2025 | 59,70 | 59,75 | 56,40 | 56,90 | -3,72% | - |
| 23.06.2025 | 58,05 | 59,65 | 57,90 | 59,10 | 1,63% | - |
| 20.06.2025 | 59,90 | 60,10 | 58,05 | 58,15 | -2,92% | - |
| 19.06.2025 | 59,40 | 60,05 | 58,85 | 59,90 | 0,84% | - |
| 18.06.2025 | 59,45 | 60,15 | 59,25 | 59,40 | 0,08% | - |
| 17.06.2025 | 58,65 | 59,85 | 58,35 | 59,35 | 1,28% | - |
| 16.06.2025 | 58,05 | 59,75 | 58,05 | 58,60 | 0,86% | - |
| 13.06.2025 | 56,55 | 58,55 | 55,55 | 58,10 | 2,74% | - |
| 12.06.2025 | 55,65 | 56,75 | 55,35 | 56,55 | 1,53% | - |
| 11.06.2025 | 55,05 | 56,05 | 55,00 | 55,70 | 0,91% | - |
| 10.06.2025 | 53,75 | 55,45 | 53,65 | 55,20 | 2,51% | - |
| 09.06.2025 | 53,65 | 53,85 | 53,55 | 53,85 | 0,19% | - |
| 06.06.2025 | 53,45 | 53,85 | 53,30 | 53,75 | 0,56% | - |
| 05.06.2025 | 53,35 | 53,75 | 53,20 | 53,45 | 0,19% | - |
| 04.06.2025 | 53,35 | 53,55 | 53,05 | 53,35 | 0,00% | - |
| 03.06.2025 | 53,35 | 53,35 | 52,45 | 53,35 | -0,19% | - |
| 02.06.2025 | 51,95 | 53,45 | 51,70 | 53,45 | 2,89% | - |
| 30.05.2025 | 52,15 | 52,95 | 51,45 | 51,95 | -0,19% | - |