53,750€
0,56%
Echtzeit-Aktienkurs AKER ASA A NK 28
Bid:
Ask:
Aktienkurse zur AKER ASA A NK 28 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |