62,100€
1,64%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 52,15 | 52,95 | 51,85 | 52,05 | -0,19% | - |
| 28.05.2025 | 52,00 | 52,45 | 51,75 | 52,15 | 0,38% | - |
| 27.05.2025 | 52,30 | 52,45 | 51,75 | 51,95 | -0,67% | - |
| 26.05.2025 | 52,05 | 52,40 | 51,85 | 52,30 | 1,45% | 37,00 |
| 23.05.2025 | 51,45 | 52,45 | 50,85 | 51,55 | 0,19% | - |
| 22.05.2025 | 51,60 | 51,90 | 50,85 | 51,45 | -0,29% | - |
| 21.05.2025 | 52,05 | 52,35 | 51,50 | 51,60 | -0,86% | - |
| 20.05.2025 | 52,95 | 52,95 | 50,90 | 52,05 | -1,89% | - |
| 19.05.2025 | 53,75 | 54,00 | 52,45 | 53,05 | -2,03% | - |
| 16.05.2025 | 53,55 | 54,15 | 53,40 | 54,15 | 1,03% | - |
| 15.05.2025 | 53,85 | 53,85 | 53,00 | 53,60 | -0,46% | - |
| 14.05.2025 | 54,20 | 55,20 | 53,75 | 53,85 | -0,65% | - |
| 13.05.2025 | 53,95 | 54,60 | 53,45 | 54,20 | 0,56% | - |
| 12.05.2025 | 52,65 | 53,95 | 52,65 | 53,90 | 2,37% | - |
| 09.05.2025 | 51,05 | 52,70 | 50,70 | 52,65 | 3,13% | - |
| 08.05.2025 | 50,60 | 51,30 | 50,20 | 51,05 | 1,09% | - |
| 07.05.2025 | 49,88 | 50,50 | 49,55 | 50,50 | 1,35% | - |
| 06.05.2025 | 49,43 | 50,08 | 49,15 | 49,83 | 0,76% | - |
| 05.05.2025 | 49,98 | 50,00 | 48,60 | 49,45 | -0,95% | - |
| 02.05.2025 | 49,03 | 50,03 | 48,88 | 49,93 | -2,11% | - |
| 30.04.2025 | 51,25 | 51,55 | 50,50 | 51,00 | -0,49% | - |
| 29.04.2025 | 50,95 | 51,35 | 50,55 | 51,25 | 0,59% | - |
| 28.04.2025 | 50,85 | 51,25 | 50,55 | 50,95 | 0,20% | - |
| 25.04.2025 | 50,75 | 51,25 | 50,35 | 50,85 | 0,39% | - |
| 24.04.2025 | 50,25 | 51,15 | 50,15 | 50,65 | 0,80% | - |
| 23.04.2025 | 50,28 | 51,05 | 49,93 | 50,25 | 0,55% | - |
| 22.04.2025 | 47,98 | 50,08 | 47,95 | 49,98 | 3,74% | - |
| 17.04.2025 | 47,78 | 48,60 | 47,78 | 48,18 | 0,73% | - |
| 16.04.2025 | 48,23 | 48,55 | 47,13 | 47,83 | -1,03% | - |
| 15.04.2025 | 46,93 | 48,60 | 46,93 | 48,33 | 2,98% | - |
| 14.04.2025 | 47,45 | 47,80 | 46,63 | 46,93 | -0,48% | - |
| 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% | - |