49,750€
-0,15%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 49,75 | 50,25 | 49,63 | 49,78 | -0,10% | - |
| 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% | - |
| 15.11.2024 | 48,10 | 49,10 | 47,83 | 48,95 | 1,77% | - |
| 14.11.2024 | 47,45 | 48,38 | 47,23 | 48,10 | 1,37% | - |
| 13.11.2024 | 47,55 | 47,95 | 46,98 | 47,45 | -0,16% | - |
| 12.11.2024 | 47,35 | 48,28 | 46,78 | 47,53 | 0,37% | - |
| 11.11.2024 | 47,60 | 48,08 | 47,30 | 47,35 | -0,37% | - |
| 08.11.2024 | 50,40 | 50,40 | 47,13 | 47,53 | -5,70% | - |
| 07.11.2024 | 47,13 | 50,75 | 47,13 | 50,40 | 6,84% | - |
| 06.11.2024 | 46,98 | 49,10 | 46,93 | 47,18 | -0,11% | - |
| 05.11.2024 | 47,10 | 47,43 | 46,70 | 47,23 | 0,27% | - |
| 04.11.2024 | 47,78 | 48,13 | 47,03 | 47,10 | -1,31% | - |
| 01.11.2024 | 48,05 | 48,58 | 47,63 | 47,73 | -0,73% | - |
| 31.10.2024 | 48,20 | 49,50 | 47,85 | 48,08 | -0,21% | - |
| 30.10.2024 | 47,45 | 48,40 | 47,28 | 48,18 | 1,58% | - |
| 29.10.2024 | 47,45 | 48,10 | 47,15 | 47,43 | -0,05% | - |
| 28.10.2024 | 48,13 | 48,33 | 46,58 | 47,45 | -1,20% | 104,00 |
| 25.10.2024 | 47,55 | 48,25 | 47,33 | 48,03 | 0,79% | - |
| 24.10.2024 | 47,38 | 48,73 | 47,38 | 47,65 | 0,58% | - |
| 23.10.2024 | 48,43 | 48,43 | 47,23 | 47,38 | -2,07% | - |
| 22.10.2024 | 48,15 | 48,63 | 47,88 | 48,38 | 0,36% | - |
| 21.10.2024 | 47,70 | 48,80 | 47,45 | 48,20 | 1,05% | - |
| 18.10.2024 | 47,65 | 48,60 | 47,58 | 47,70 | 0,05% | - |
| 17.10.2024 | 47,05 | 47,75 | 46,75 | 47,68 | 1,27% | 20,00 |
| 16.10.2024 | 46,05 | 47,50 | 45,90 | 47,08 | 2,23% | 10,00 |
| 15.10.2024 | 48,48 | 48,48 | 45,95 | 46,05 | -4,90% | 100,00 |
| 14.10.2024 | 48,85 | 48,90 | 48,25 | 48,43 | -0,97% | - |
| 11.10.2024 | 48,68 | 48,93 | 48,25 | 48,90 | 0,46% | - |
| 10.10.2024 | 47,60 | 48,73 | 47,45 | 48,68 | 2,26% | - |
| 09.10.2024 | 48,05 | 48,08 | 47,18 | 47,60 | -0,94% | - |
| 08.10.2024 | 49,50 | 49,50 | 47,88 | 48,05 | -3,13% | - |
| 07.10.2024 | 49,28 | 50,25 | 49,05 | 49,60 | 0,66% | - |
| 04.10.2024 | 48,45 | 49,45 | 48,43 | 49,28 | 1,81% | - |
| 03.10.2024 | 48,48 | 48,78 | 47,88 | 48,40 | -0,46% | - |
| 02.10.2024 | 47,75 | 48,88 | 47,75 | 48,63 | 1,83% | - |
| 01.10.2024 | 46,58 | 47,90 | 46,33 | 47,75 | 2,52% | 45,00 |
| 30.09.2024 | 46,48 | 47,10 | 45,98 | 46,58 | 0,43% | - |
| 27.09.2024 | 46,05 | 46,73 | 45,78 | 46,38 | 0,71% | - |
| 26.09.2024 | 47,25 | 48,00 | 45,53 | 46,05 | -2,59% | 2,00 |
| 25.09.2024 | 49,08 | 49,08 | 47,20 | 47,28 | -3,67% | - |
| 24.09.2024 | 48,83 | 49,50 | 48,55 | 49,08 | 0,62% | - |
| 23.09.2024 | 48,23 | 48,85 | 47,93 | 48,78 | 1,35% | - |
| 20.09.2024 | 48,73 | 48,93 | 48,00 | 48,13 | -1,28% | 30,00 |
| 19.09.2024 | 48,03 | 49,30 | 47,98 | 48,75 | 1,83% | - |
| 18.09.2024 | 47,85 | 48,33 | 47,45 | 47,88 | 0,05% | - |
| 17.09.2024 | 48,05 | 48,13 | 47,30 | 47,85 | -0,42% | - |
| 16.09.2024 | 48,08 | 48,15 | 47,38 | 48,05 | 0,05% | - |
| 13.09.2024 | 47,20 | 48,20 | 47,13 | 48,03 | 1,86% | - |
| 12.09.2024 | 47,10 | 47,35 | 46,65 | 47,15 | 0,00% | - |
| 11.09.2024 | 46,30 | 47,18 | 46,08 | 47,15 | 1,73% | - |
| 10.09.2024 | 46,95 | 47,38 | 45,98 | 46,35 | -1,38% | - |
| 09.09.2024 | 47,05 | 47,38 | 46,53 | 47,00 | 0,21% | - |
| 06.09.2024 | 48,23 | 48,25 | 46,85 | 46,90 | -2,80% | - |
| 05.09.2024 | 48,30 | 48,60 | 47,95 | 48,25 | -0,10% | - |
| 04.09.2024 | 48,15 | 48,90 | 47,45 | 48,30 | 0,26% | - |
| 03.09.2024 | 50,30 | 50,45 | 48,10 | 48,18 | -4,22% | - |
| 02.09.2024 | 51,15 | 51,15 | 50,15 | 50,30 | -1,66% | - |
| 30.08.2024 | 51,35 | 52,05 | 50,90 | 51,15 | -0,39% | - |
| 29.08.2024 | 51,05 | 51,70 | 50,95 | 51,35 | 0,59% | - |
| 28.08.2024 | 51,60 | 51,70 | 50,90 | 51,05 | -1,07% | - |
| 27.08.2024 | 51,75 | 52,15 | 51,50 | 51,60 | -0,19% | - |
| 26.08.2024 | 51,10 | 52,05 | 50,95 | 51,70 | 0,98% | - |
| 23.08.2024 | 50,60 | 51,55 | 50,60 | 51,20 | 1,39% | - |
| 22.08.2024 | 51,75 | 51,75 | 50,50 | 50,50 | -2,51% | - |