53,175€
-0,70%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 53,55 | 53,73 | 53,03 | 53,18 | -0,70% | - |
27.03.2024 | 53,68 | 53,73 | 53,30 | 53,55 | -0,14% | - |
26.03.2024 | 53,25 | 53,75 | 53,13 | 53,63 | 0,70% | - |
25.03.2024 | 52,23 | 53,38 | 52,18 | 53,25 | 1,91% | - |
22.03.2024 | 52,05 | 52,38 | 51,70 | 52,25 | 0,38% | - |
21.03.2024 | 52,68 | 53,05 | 51,95 | 52,05 | -1,19% | - |
20.03.2024 | 51,45 | 52,70 | 51,25 | 52,68 | 2,38% | - |
19.03.2024 | 51,33 | 52,00 | 50,88 | 51,45 | 0,24% | - |
18.03.2024 | 51,28 | 52,00 | 51,10 | 51,33 | 0,10% | - |
15.03.2024 | 51,60 | 52,00 | 51,05 | 51,28 | -0,63% | - |
14.03.2024 | 51,88 | 52,53 | 51,40 | 51,60 | -0,53% | - |
13.03.2024 | 51,95 | 52,03 | 51,58 | 51,88 | -0,14% | - |
12.03.2024 | 51,65 | 52,20 | 51,63 | 51,95 | 0,58% | - |
11.03.2024 | 51,85 | 51,85 | 51,13 | 51,65 | -0,39% | 2,00 |
08.03.2024 | 51,75 | 52,70 | 51,63 | 51,85 | 0,19% | - |
07.03.2024 | 51,15 | 51,85 | 50,83 | 51,75 | 1,17% | - |
06.03.2024 | 50,60 | 51,33 | 50,45 | 51,15 | 0,99% | - |
05.03.2024 | 50,75 | 51,05 | 49,83 | 50,65 | -0,10% | - |
04.03.2024 | 51,03 | 51,10 | 50,13 | 50,70 | -0,54% | - |
01.03.2024 | 50,23 | 51,03 | 49,87 | 50,98 | 1,59% | - |
29.02.2024 | 50,09 | 50,25 | 49,58 | 50,18 | 0,29% | - |
28.02.2024 | 50,85 | 50,88 | 49,66 | 50,03 | -1,71% | - |
27.02.2024 | 50,28 | 51,28 | 50,20 | 50,90 | 1,24% | - |
26.02.2024 | 50,63 | 50,65 | 49,98 | 50,28 | -0,59% | 40,00 |
23.02.2024 | 52,35 | 52,35 | 50,58 | 50,58 | -3,39% | 20,00 |
22.02.2024 | 52,48 | 52,98 | 51,73 | 52,35 | -0,29% | - |
21.02.2024 | 52,83 | 53,03 | 50,53 | 52,50 | -0,62% | - |
20.02.2024 | 53,65 | 55,18 | 52,13 | 52,83 | -1,72% | 400,00 |
19.02.2024 | 53,63 | 53,88 | 53,38 | 53,75 | 0,23% | 50,00 |
16.02.2024 | 53,08 | 53,88 | 53,08 | 53,63 | 0,99% | - |
15.02.2024 | 53,03 | 53,30 | 52,20 | 53,10 | 0,05% | - |
14.02.2024 | 52,63 | 53,08 | 52,18 | 53,08 | 0,95% | - |
13.02.2024 | 54,00 | 54,00 | 52,25 | 52,58 | -2,59% | - |
12.02.2024 | 53,33 | 54,20 | 52,48 | 53,98 | 1,22% | - |
09.02.2024 | 52,48 | 53,43 | 52,20 | 53,33 | 1,62% | 25,00 |
08.02.2024 | 53,45 | 53,55 | 52,10 | 52,48 | -1,82% | 25,00 |
07.02.2024 | 53,95 | 54,10 | 53,35 | 53,45 | -0,93% | 38,00 |
06.02.2024 | 53,20 | 54,00 | 52,55 | 53,95 | 1,46% | - |
05.02.2024 | 53,43 | 53,45 | 52,75 | 53,18 | -0,37% | 2,00 |
02.02.2024 | 54,85 | 55,03 | 53,23 | 53,38 | -2,91% | - |
01.02.2024 | 55,08 | 55,45 | 54,43 | 54,98 | -0,18% | - |
31.01.2024 | 55,83 | 56,08 | 55,03 | 55,08 | -1,34% | - |
30.01.2024 | 57,15 | 57,25 | 55,78 | 55,83 | -2,32% | - |
29.01.2024 | 57,43 | 57,98 | 56,78 | 57,15 | -0,57% | - |
26.01.2024 | 56,95 | 57,58 | 56,80 | 57,48 | 0,92% | - |
25.01.2024 | 56,63 | 57,68 | 56,33 | 56,95 | 0,53% | - |
24.01.2024 | 56,65 | 57,20 | 56,53 | 56,65 | -0,04% | - |
23.01.2024 | 55,73 | 56,73 | 55,48 | 56,68 | 1,75% | - |
22.01.2024 | 55,40 | 55,85 | 54,88 | 55,70 | 0,77% | - |
19.01.2024 | 55,03 | 55,38 | 54,28 | 55,28 | 0,36% | - |
18.01.2024 | 54,83 | 55,20 | 53,93 | 55,08 | 0,46% | - |
17.01.2024 | 55,68 | 55,68 | 54,25 | 54,83 | -1,88% | - |
16.01.2024 | 56,53 | 56,58 | 55,70 | 55,88 | -1,15% | - |
15.01.2024 | 57,98 | 58,20 | 56,53 | 56,53 | -2,25% | - |
12.01.2024 | 57,00 | 57,98 | 57,00 | 57,83 | 1,54% | - |
11.01.2024 | 57,33 | 57,95 | 56,53 | 56,95 | -0,65% | - |
10.01.2024 | 57,28 | 57,53 | 56,83 | 57,33 | 0,09% | - |
09.01.2024 | 57,73 | 58,18 | 57,13 | 57,28 | -0,74% | - |
08.01.2024 | 58,93 | 58,95 | 57,18 | 57,70 | -2,08% | - |
05.01.2024 | 59,08 | 59,28 | 58,18 | 58,93 | -0,34% | - |
04.01.2024 | 58,35 | 59,83 | 58,35 | 59,13 | 1,33% | - |
03.01.2024 | 58,18 | 58,55 | 57,03 | 58,35 | 0,26% | 50,00 |
02.01.2024 | 59,30 | 59,93 | 58,13 | 58,20 | -1,73% | 50,00 |
29.12.2023 | 59,70 | 59,90 | 59,00 | 59,23 | -0,80% | - |
28.12.2023 | 60,15 | 60,63 | 59,33 | 59,70 | -0,62% | - |
27.12.2023 | 58,45 | 60,28 | 58,45 | 60,08 | 3,00% | 175,00 |
22.12.2023 | 58,28 | 58,60 | 57,65 | 58,33 | 0,09% | - |
21.12.2023 | 58,23 | 58,83 | 57,78 | 58,28 | 0,09% | - |
20.12.2023 | 58,08 | 58,93 | 58,05 | 58,23 | 0,30% | - |
19.12.2023 | 57,83 | 58,23 | 57,23 | 58,05 | 0,39% | - |
18.12.2023 | 56,83 | 58,30 | 56,78 | 57,83 | 1,76% | - |
15.12.2023 | 56,25 | 57,93 | 56,25 | 56,83 | 1,11% | - |
14.12.2023 | 54,38 | 56,73 | 54,38 | 56,20 | 3,36% | 58,00 |
13.12.2023 | 54,03 | 54,40 | 52,60 | 54,38 | 0,65% | - |
12.12.2023 | 54,83 | 54,90 | 53,48 | 54,03 | -1,37% | - |
11.12.2023 | 55,38 | 55,40 | 54,38 | 54,78 | -1,08% | - |
08.12.2023 | 54,35 | 55,45 | 54,18 | 55,38 | 1,93% | - |
07.12.2023 | 53,70 | 54,40 | 53,15 | 54,33 | 1,16% | - |
06.12.2023 | 54,73 | 54,98 | 53,68 | 53,70 | -1,87% | - |
05.12.2023 | 55,18 | 55,75 | 54,53 | 54,73 | -0,82% | 5,00 |
04.12.2023 | 57,38 | 57,38 | 54,98 | 55,18 | -3,92% | - |
01.12.2023 | 57,90 | 58,08 | 56,28 | 57,43 | -0,69% | - |
30.11.2023 | 56,88 | 57,93 | 56,70 | 57,83 | 1,58% | 20,00 |
29.11.2023 | 56,98 | 57,48 | 56,75 | 56,93 | -0,09% | - |
28.11.2023 | 57,13 | 57,48 | 56,78 | 56,98 | -0,26% | - |
27.11.2023 | 57,18 | 57,60 | 56,73 | 57,13 | -0,17% | - |
24.11.2023 | 57,00 | 57,40 | 56,63 | 57,23 | 0,39% | - |
23.11.2023 | 55,93 | 57,18 | 55,73 | 57,00 | 1,97% | - |
22.11.2023 | 56,43 | 56,55 | 55,73 | 55,90 | -0,93% | - |
21.11.2023 | 57,00 | 57,43 | 56,05 | 56,43 | -1,01% | - |
20.11.2023 | 56,10 | 57,08 | 56,08 | 57,00 | 1,56% | - |
17.11.2023 | 57,00 | 57,00 | 55,78 | 56,13 | -1,54% | - |
16.11.2023 | 58,65 | 58,68 | 56,65 | 57,00 | -2,77% | - |
15.11.2023 | 57,68 | 58,93 | 57,68 | 58,63 | 1,56% | - |
14.11.2023 | 57,30 | 57,83 | 56,63 | 57,73 | 0,65% | - |
13.11.2023 | 57,10 | 57,53 | 56,58 | 57,35 | 0,48% | - |
10.11.2023 | 56,60 | 57,18 | 56,15 | 57,08 | 0,75% | - |
09.11.2023 | 55,90 | 57,03 | 55,08 | 56,65 | 1,43% | - |
08.11.2023 | 55,30 | 56,28 | 54,43 | 55,85 | 0,99% | - |
07.11.2023 | 57,73 | 57,73 | 55,20 | 55,30 | -6,23% | - |