51,950€
-0,67%
Echtzeit-Aktienkurs AKER ASA A NK 28
Bid:
Ask:
Aktienkurse zur AKER ASA A NK 28 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 51,85 | 52,35 | 51,35 | 51,95 | -0,67% | - |
| 18.04.2024 | 52,10 | 52,30 | 52,10 | 52,30 | -2,79% | 44,00 |
| 17.04.2024 | 53,70 | 53,80 | 53,70 | 53,80 | -1,10% | 45,00 |
| 16.04.2024 | 54,40 | 54,40 | 54,40 | 54,40 | -1,45% | 38,00 |
| 15.04.2024 | 55,30 | 55,30 | 55,20 | 55,20 | -0,72% | 23,00 |
| 12.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 1,09% | 61,00 |
| 11.04.2024 | 55,40 | 55,40 | 55,00 | 55,00 | -1,26% | 47,00 |
| 10.04.2024 | 56,15 | 56,55 | 55,50 | 55,70 | -1,59% | - |
| 09.04.2024 | 56,60 | 56,60 | 56,60 | 56,60 | 0,18% | 44,00 |
| 08.04.2024 | 56,00 | 56,50 | 56,00 | 56,50 | 0,53% | 134,00 |
| 05.04.2024 | 55,10 | 56,65 | 54,90 | 56,20 | 0,36% | - |
| 04.04.2024 | 56,00 | 56,10 | 55,90 | 56,00 | 0,36% | 2.120,00 |
| 03.04.2024 | 55,60 | 55,80 | 55,60 | 55,80 | 1,45% | 72,00 |
| 02.04.2024 | 53,00 | 55,00 | 53,00 | 55,00 | 3,77% | 366,00 |
| 28.03.2024 | 53,45 | 53,50 | 53,00 | 53,00 | -1,07% | 179,00 |
| 27.03.2024 | 53,63 | 53,73 | 53,33 | 53,58 | -0,14% | - |
| 26.03.2024 | 53,40 | 53,78 | 53,13 | 53,65 | 2,19% | - |
| 25.03.2024 | 52,55 | 52,55 | 52,50 | 52,50 | 0,53% | 5,00 |
| 22.03.2024 | 51,90 | 52,38 | 51,73 | 52,23 | 0,29% | - |
| 21.03.2024 | 52,85 | 53,05 | 51,98 | 52,08 | -1,14% | - |
| 20.03.2024 | 51,45 | 52,68 | 51,25 | 52,68 | 2,28% | - |
| 19.03.2024 | 51,23 | 51,98 | 50,88 | 51,50 | 0,10% | - |
| 18.03.2024 | 51,45 | 51,45 | 51,45 | 51,45 | -0,29% | 100,00 |
| 15.03.2024 | 51,65 | 51,65 | 51,60 | 51,60 | -0,77% | 4,00 |
| 14.03.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,10% | 100,00 |
| 13.03.2024 | 51,95 | 51,95 | 51,70 | 51,95 | -0,10% | 211,00 |
| 12.03.2024 | 51,85 | 52,20 | 51,63 | 52,00 | 1,56% | - |
| 11.03.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -1,73% | 122,00 |
| 08.03.2024 | 52,60 | 52,60 | 52,10 | 52,10 | 1,96% | 4,00 |
| 07.03.2024 | 50,95 | 51,10 | 50,95 | 51,10 | 0,00% | 55,00 |
| 06.03.2024 | 50,75 | 51,33 | 50,48 | 51,10 | 0,79% | - |
| 05.03.2024 | 50,20 | 50,70 | 50,20 | 50,70 | -0,59% | 225,00 |
| 04.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,29% | 40,00 |
| 01.03.2024 | 50,30 | 50,85 | 50,00 | 50,85 | 1,99% | 581,00 |
| 29.02.2024 | 49,78 | 49,86 | 49,78 | 49,86 | -0,20% | 500,00 |
| 28.02.2024 | 49,96 | 49,96 | 49,96 | 49,96 | -2,42% | 11,00 |
| 27.02.2024 | 50,40 | 51,20 | 50,40 | 51,20 | 1,59% | 84,00 |
| 26.02.2024 | 50,45 | 50,45 | 50,25 | 50,40 | -1,66% | 591,00 |
| 23.02.2024 | 51,60 | 51,60 | 51,25 | 51,25 | -2,19% | 9,00 |
| 22.02.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 1,45% | 30,00 |
| 21.02.2024 | 51,65 | 51,65 | 51,65 | 51,65 | -1,15% | 50,00 |
| 20.02.2024 | 52,25 | 52,25 | 52,25 | 52,25 | -2,61% | 18,00 |
| 19.02.2024 | 53,45 | 53,65 | 53,45 | 53,65 | 0,05% | 24,00 |
| 16.02.2024 | 53,05 | 53,85 | 53,05 | 53,63 | 1,47% | - |
| 15.02.2024 | 52,60 | 52,85 | 52,60 | 52,85 | 0,00% | 25,00 |
| 14.02.2024 | 52,95 | 52,95 | 52,85 | 52,85 | 0,96% | 59,00 |
| 13.02.2024 | 52,35 | 52,35 | 52,35 | 52,35 | -0,57% | 100,00 |
| 12.02.2024 | 53,25 | 53,25 | 52,65 | 52,65 | -0,85% | 180,00 |
| 09.02.2024 | 52,80 | 53,20 | 52,80 | 53,10 | 0,19% | 319,00 |
| 08.02.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,40% | 100,00 |
| 07.02.2024 | 53,75 | 53,75 | 53,75 | 53,75 | -0,46% | 2,00 |
| 06.02.2024 | 53,23 | 54,00 | 52,55 | 54,00 | 1,22% | - |
| 05.02.2024 | 53,35 | 53,35 | 53,35 | 53,35 | 0,09% | 12,00 |
| 02.02.2024 | 53,30 | 53,30 | 53,30 | 53,30 | -2,91% | 3,00 |
| 01.02.2024 | 55,03 | 55,50 | 54,38 | 54,90 | -2,05% | - |
| 31.01.2024 | 56,05 | 56,05 | 56,05 | 56,05 | 0,63% | 30,00 |
| 30.01.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -2,62% | 78,00 |
| 29.01.2024 | 57,48 | 57,98 | 56,78 | 57,20 | 0,53% | - |
| 26.01.2024 | 56,90 | 56,90 | 56,90 | 56,90 | 0,09% | 4,00 |
| 25.01.2024 | 56,85 | 56,85 | 56,85 | 56,85 | 0,35% | 2,00 |
| 24.01.2024 | 56,98 | 57,23 | 56,53 | 56,65 | 0,00% | - |
| 23.01.2024 | 55,90 | 56,65 | 55,90 | 56,65 | 1,57% | 5,00 |
| 22.01.2024 | 55,40 | 55,88 | 54,88 | 55,78 | 2,62% | - |
| 19.01.2024 | 54,35 | 54,35 | 54,35 | 54,35 | -0,73% | 8,00 |
| 18.01.2024 | 54,75 | 54,75 | 54,75 | 54,75 | -0,23% | 9,00 |
| 17.01.2024 | 55,48 | 55,48 | 54,23 | 54,88 | -1,83% | - |
| 16.01.2024 | 56,55 | 56,55 | 55,90 | 55,90 | -1,41% | 150,00 |
| 15.01.2024 | 58,00 | 58,00 | 56,70 | 56,70 | -1,31% | 89,00 |
| 12.01.2024 | 57,45 | 57,45 | 57,45 | 57,45 | 0,83% | 80,00 |
| 11.01.2024 | 57,73 | 57,83 | 56,53 | 56,98 | 0,13% | - |
| 10.01.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -0,61% | 70,00 |
| 09.01.2024 | 57,78 | 58,18 | 57,13 | 57,25 | -0,95% | - |
| 08.01.2024 | 58,80 | 58,95 | 57,18 | 57,80 | -1,78% | - |
| 05.01.2024 | 58,85 | 58,85 | 58,85 | 58,85 | -0,42% | 230,00 |
| 04.01.2024 | 58,50 | 59,83 | 58,45 | 59,10 | 3,32% | - |
| 03.01.2024 | 58,15 | 58,15 | 57,20 | 57,20 | -3,95% | 150,00 |
| 02.01.2024 | 59,55 | 59,55 | 59,55 | 59,55 | 0,08% | 8,00 |
| 29.12.2023 | 59,85 | 59,90 | 59,00 | 59,50 | -0,42% | - |
| 28.12.2023 | 60,35 | 60,65 | 59,75 | 59,75 | -0,17% | 336,00 |
| 27.12.2023 | 58,70 | 59,85 | 58,70 | 59,85 | 2,92% | 477,00 |
| 22.12.2023 | 57,85 | 58,15 | 57,85 | 58,15 | -0,85% | 675,00 |
| 21.12.2023 | 58,55 | 58,65 | 58,55 | 58,65 | 0,43% | 1.201,00 |
| 20.12.2023 | 58,40 | 58,40 | 58,40 | 58,40 | 0,56% | 2,00 |
| 19.12.2023 | 57,78 | 58,23 | 57,23 | 58,08 | 0,56% | - |
| 18.12.2023 | 56,83 | 58,28 | 56,73 | 57,75 | 1,85% | - |
| 15.12.2023 | 57,55 | 57,90 | 56,70 | 56,70 | 0,53% | 162,00 |
| 14.12.2023 | 55,55 | 56,60 | 55,55 | 56,40 | 3,96% | 301,00 |
| 13.12.2023 | 53,65 | 54,25 | 53,65 | 54,25 | 0,51% | 35,00 |
| 12.12.2023 | 54,80 | 54,88 | 53,48 | 53,98 | -1,68% | - |
| 11.12.2023 | 54,90 | 54,90 | 54,90 | 54,90 | -0,90% | 30,00 |
| 08.12.2023 | 55,00 | 55,40 | 55,00 | 55,40 | 2,21% | 375,00 |
| 07.12.2023 | 53,30 | 54,20 | 53,30 | 54,20 | 0,18% | 586,00 |
| 06.12.2023 | 54,15 | 54,15 | 54,10 | 54,10 | -1,90% | 500,00 |
| 05.12.2023 | 55,15 | 55,15 | 55,15 | 55,15 | -1,16% | 90,00 |
| 04.12.2023 | 55,80 | 55,80 | 55,80 | 55,80 | -2,53% | 4,00 |
| 01.12.2023 | 57,10 | 57,25 | 57,10 | 57,25 | -1,08% | 4,00 |
| 30.11.2023 | 56,88 | 57,90 | 56,70 | 57,88 | 1,89% | - |
| 29.11.2023 | 56,98 | 57,50 | 56,75 | 56,80 | -0,79% | - |
| 28.11.2023 | 57,25 | 57,25 | 57,25 | 57,25 | 0,26% | 30,00 |
| 27.11.2023 | 57,03 | 57,60 | 56,73 | 57,10 | -0,17% | - |