92,150€
-5,20%
Echtzeit-Aktienkurs AKER ASA A NK 28
Bid:
Ask:
Aktienkurse zur AKER ASA A NK 28 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 97,35 | 97,75 | 91,85 | 92,25 | -5,09% | - |
| 16.04.2026 | 93,35 | 97,65 | 93,35 | 97,20 | 2,37% | 225,00 |
| 15.04.2026 | 93,95 | 95,00 | 93,00 | 94,95 | 0,85% | 75,00 |
| 14.04.2026 | 96,55 | 96,75 | 93,60 | 94,15 | -1,88% | 5,00 |
| 13.04.2026 | 93,90 | 97,60 | 93,90 | 95,95 | 1,32% | - |
| 10.04.2026 | 95,85 | 96,00 | 94,40 | 94,70 | -1,51% | - |
| 09.04.2026 | 93,45 | 96,45 | 92,85 | 96,15 | 2,83% | - |
| 08.04.2026 | 97,05 | 98,90 | 91,50 | 93,50 | -1,42% | - |
| 07.04.2026 | 95,25 | 96,60 | 93,65 | 94,85 | -0,68% | - |
| 02.04.2026 | 94,45 | 95,95 | 93,10 | 95,50 | 0,42% | - |
| 01.04.2026 | 95,65 | 98,05 | 92,25 | 95,10 | -0,78% | - |
| 31.03.2026 | 96,25 | 97,05 | 93,70 | 95,85 | 0,05% | - |
| 30.03.2026 | 95,05 | 97,25 | 95,00 | 95,80 | 0,79% | 50,00 |
| 27.03.2026 | 97,35 | 97,90 | 94,95 | 95,05 | -2,46% | - |
| 26.03.2026 | 96,65 | 98,20 | 96,20 | 97,45 | 0,41% | 16,00 |
| 25.03.2026 | 96,15 | 97,55 | 93,40 | 97,05 | 2,43% | - |
| 24.03.2026 | 92,60 | 95,80 | 92,50 | 94,75 | 0,85% | - |
| 23.03.2026 | 96,90 | 97,45 | 93,15 | 93,95 | -3,14% | - |
| 20.03.2026 | 104,40 | 104,60 | 96,90 | 97,00 | -7,09% | - |
| 19.03.2026 | 98,55 | 104,80 | 98,40 | 104,40 | 6,04% | 11,00 |
| 18.03.2026 | 99,95 | 101,10 | 98,25 | 98,45 | -0,71% | - |
| 17.03.2026 | 97,30 | 102,10 | 96,95 | 99,15 | 1,43% | - |
| 16.03.2026 | 97,85 | 100,50 | 96,95 | 97,75 | 1,40% | - |
| 13.03.2026 | 98,15 | 98,50 | 96,40 | 96,40 | -1,43% | - |
| 12.03.2026 | 96,15 | 98,70 | 95,05 | 97,80 | 1,61% | - |
| 11.03.2026 | 94,85 | 96,40 | 93,20 | 96,25 | 0,05% | - |
| 10.03.2026 | 95,05 | 96,20 | 89,70 | 96,20 | 1,16% | 203,00 |
| 09.03.2026 | 84,00 | 98,75 | 83,15 | 95,10 | 13,28% | 230,00 |
| 06.03.2026 | 83,35 | 84,05 | 83,30 | 83,95 | 1,27% | - |
| 05.03.2026 | 83,60 | 84,40 | 82,40 | 82,90 | -0,60% | - |
| 04.03.2026 | 85,30 | 85,30 | 82,25 | 83,40 | -1,71% | - |
| 03.03.2026 | 83,90 | 85,60 | 83,05 | 84,85 | 0,89% | - |
| 02.03.2026 | 81,35 | 85,75 | 81,05 | 84,10 | 2,62% | - |
| 27.02.2026 | 80,90 | 82,55 | 80,35 | 81,95 | 1,99% | - |
| 26.02.2026 | 80,70 | 81,05 | 79,10 | 80,35 | -0,62% | - |
| 25.02.2026 | 80,70 | 81,35 | 80,50 | 80,85 | 0,37% | - |
| 24.02.2026 | 80,80 | 81,45 | 80,40 | 80,55 | -0,25% | - |
| 23.02.2026 | 82,00 | 82,00 | 80,50 | 80,75 | -1,16% | - |
| 20.02.2026 | 83,10 | 83,15 | 81,30 | 81,70 | -1,15% | - |
| 19.02.2026 | 83,25 | 83,35 | 82,00 | 82,65 | -0,84% | 30,00 |
| 18.02.2026 | 80,30 | 83,35 | 80,10 | 83,35 | 4,38% | - |
| 17.02.2026 | 79,60 | 81,85 | 79,10 | 79,85 | 0,25% | - |
| 16.02.2026 | 78,85 | 80,55 | 78,85 | 79,65 | 1,21% | - |
| 13.02.2026 | 80,05 | 80,80 | 78,40 | 78,70 | -1,87% | - |
| 12.02.2026 | 80,40 | 81,00 | 79,30 | 80,20 | 0,12% | - |
| 11.02.2026 | 78,65 | 80,20 | 77,55 | 80,10 | 1,14% | 42,00 |
| 10.02.2026 | 78,40 | 79,40 | 78,10 | 79,20 | 1,02% | - |
| 09.02.2026 | 78,10 | 78,60 | 77,50 | 78,40 | 1,29% | - |
| 06.02.2026 | 77,10 | 77,95 | 76,95 | 77,40 | 0,39% | - |
| 05.02.2026 | 78,45 | 78,45 | 76,80 | 77,10 | -1,34% | - |
| 04.02.2026 | 79,60 | 80,45 | 77,95 | 78,15 | -1,57% | - |
| 03.02.2026 | 77,90 | 79,90 | 77,90 | 79,40 | 2,32% | 13,00 |
| 02.02.2026 | 77,00 | 78,10 | 75,45 | 77,60 | 0,13% | 2,00 |
| 30.01.2026 | 78,25 | 78,25 | 76,65 | 77,50 | -0,13% | - |
| 29.01.2026 | 76,20 | 78,40 | 76,20 | 77,60 | 2,04% | - |
| 28.01.2026 | 75,80 | 77,15 | 75,65 | 76,05 | 2,15% | - |
| 27.01.2026 | 73,90 | 74,50 | 73,20 | 74,45 | 0,54% | - |
| 26.01.2026 | 74,30 | 74,65 | 73,70 | 74,05 | -0,34% | 35,00 |
| 23.01.2026 | 72,80 | 74,45 | 72,60 | 74,30 | 2,06% | - |
| 22.01.2026 | 72,60 | 73,20 | 71,85 | 72,80 | -0,07% | - |
| 21.01.2026 | 69,95 | 72,90 | 69,40 | 72,85 | 3,92% | - |
| 20.01.2026 | 69,10 | 70,30 | 68,05 | 70,10 | 1,30% | - |
| 19.01.2026 | 70,60 | 70,60 | 68,75 | 69,20 | -1,91% | 200,00 |
| 16.01.2026 | 68,75 | 70,85 | 68,75 | 70,55 | 2,39% | - |
| 15.01.2026 | 69,00 | 69,35 | 67,80 | 68,90 | 0,07% | - |
| 14.01.2026 | 68,45 | 69,05 | 67,70 | 68,85 | 1,47% | - |
| 13.01.2026 | 66,55 | 68,70 | 66,45 | 67,85 | 2,73% | - |
| 12.01.2026 | 66,45 | 66,85 | 65,95 | 66,05 | -0,75% | - |
| 09.01.2026 | 65,55 | 66,90 | 65,40 | 66,55 | 2,70% | - |
| 08.01.2026 | 64,90 | 65,20 | 64,10 | 64,80 | -0,15% | - |
| 07.01.2026 | 67,25 | 67,25 | 64,00 | 64,90 | -3,57% | - |
| 06.01.2026 | 65,70 | 67,30 | 65,65 | 67,30 | 2,51% | - |
| 05.01.2026 | 66,55 | 66,70 | 65,30 | 65,65 | -0,76% | - |
| 02.01.2026 | 64,35 | 66,25 | 64,35 | 66,15 | 3,04% | - |
| 30.12.2025 | 63,85 | 64,80 | 63,85 | 64,20 | 0,16% | - |
| 29.12.2025 | 63,15 | 64,10 | 62,85 | 64,10 | 1,67% | - |
| 23.12.2025 | 62,70 | 63,15 | 62,40 | 63,05 | 0,96% | - |
| 22.12.2025 | 61,80 | 62,60 | 61,60 | 62,45 | 0,89% | - |
| 19.12.2025 | 61,45 | 62,05 | 60,45 | 61,90 | 0,65% | - |
| 18.12.2025 | 60,30 | 61,60 | 60,30 | 61,50 | 1,74% | - |
| 17.12.2025 | 60,55 | 61,35 | 60,40 | 60,45 | 0,00% | - |
| 16.12.2025 | 61,75 | 61,75 | 59,95 | 60,45 | -2,18% | - |
| 15.12.2025 | 62,35 | 62,90 | 61,75 | 61,80 | -1,67% | - |
| 12.12.2025 | 63,25 | 63,60 | 62,80 | 62,85 | -0,55% | - |
| 11.12.2025 | 63,45 | 63,45 | 62,75 | 63,20 | 0,00% | - |
| 10.12.2025 | 63,40 | 63,65 | 63,00 | 63,20 | -0,55% | - |
| 09.12.2025 | 64,40 | 64,55 | 63,50 | 63,55 | -1,47% | - |
| 08.12.2025 | 64,55 | 64,75 | 63,85 | 64,50 | -0,15% | - |
| 05.12.2025 | 64,60 | 65,10 | 64,40 | 64,60 | 0,31% | - |
| 04.12.2025 | 65,15 | 65,45 | 64,35 | 64,40 | -0,92% | - |
| 03.12.2025 | 65,10 | 65,65 | 64,40 | 65,00 | -0,08% | - |
| 02.12.2025 | 66,90 | 66,95 | 64,70 | 65,05 | -2,91% | - |
| 01.12.2025 | 66,90 | 67,05 | 65,55 | 67,00 | 0,07% | - |
| 28.11.2025 | 66,35 | 67,05 | 66,25 | 66,95 | 0,83% | - |
| 27.11.2025 | 65,60 | 66,50 | 65,40 | 66,40 | 1,68% | - |
| 26.11.2025 | 65,25 | 65,65 | 64,70 | 65,30 | 0,23% | - |
| 25.11.2025 | 65,20 | 65,80 | 64,55 | 65,15 | 0,31% | - |
| 24.11.2025 | 65,60 | 65,85 | 64,80 | 64,95 | -0,76% | - |
| 21.11.2025 | 65,30 | 65,95 | 64,25 | 65,45 | 0,00% | - |
| 20.11.2025 | 66,50 | 67,00 | 65,40 | 65,45 | -1,28% | - |