53,525€
1,66%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 53,48 | 53,53 | 53,40 | 53,53 | -0,14% | - |
27.03.2024 | 53,43 | 53,73 | 53,33 | 53,60 | 0,75% | - |
26.03.2024 | 53,13 | 53,70 | 52,98 | 53,20 | 0,42% | - |
25.03.2024 | 52,30 | 53,30 | 52,08 | 52,98 | 1,19% | - |
22.03.2024 | 51,80 | 52,50 | 51,70 | 52,35 | 0,67% | - |
21.03.2024 | 53,15 | 53,15 | 51,98 | 52,00 | -1,61% | - |
20.03.2024 | 51,30 | 52,85 | 51,25 | 52,85 | 2,82% | - |
19.03.2024 | 51,13 | 51,98 | 50,60 | 51,40 | 0,10% | - |
18.03.2024 | 51,48 | 52,00 | 51,13 | 51,35 | 0,10% | - |
15.03.2024 | 51,70 | 51,88 | 51,13 | 51,30 | -0,92% | - |
14.03.2024 | 51,90 | 52,53 | 51,58 | 51,78 | -0,19% | - |
13.03.2024 | 51,98 | 52,03 | 51,60 | 51,88 | -0,24% | - |
12.03.2024 | 52,00 | 52,18 | 51,50 | 52,00 | 0,29% | - |
11.03.2024 | 51,55 | 51,88 | 51,18 | 51,85 | 0,39% | - |
08.03.2024 | 51,73 | 52,68 | 51,58 | 51,65 | -0,14% | - |
07.03.2024 | 51,13 | 51,83 | 50,85 | 51,73 | 0,98% | - |
06.03.2024 | 50,66 | 51,40 | 50,43 | 51,23 | 1,36% | - |
05.03.2024 | 50,15 | 51,03 | 49,86 | 50,54 | 0,09% | - |
04.03.2024 | 50,90 | 51,08 | 50,14 | 50,50 | -0,99% | - |
01.03.2024 | 50,11 | 51,00 | 49,86 | 51,00 | 1,98% | - |
29.02.2024 | 50,21 | 50,23 | 49,59 | 50,01 | -0,10% | - |
28.02.2024 | 50,88 | 50,93 | 49,65 | 50,06 | -1,89% | - |
27.02.2024 | 50,53 | 51,25 | 50,25 | 51,03 | 0,99% | - |
26.02.2024 | 50,53 | 50,75 | 50,01 | 50,53 | -0,42% | - |
23.02.2024 | 52,20 | 52,25 | 50,68 | 50,74 | -2,94% | - |
22.02.2024 | 53,00 | 53,18 | 51,75 | 52,28 | -0,67% | - |
21.02.2024 | 52,80 | 52,80 | 50,50 | 52,63 | 0,00% | - |
20.02.2024 | 53,55 | 55,10 | 52,15 | 52,63 | -2,05% | - |
19.02.2024 | 53,53 | 53,88 | 53,38 | 53,73 | 0,23% | - |
16.02.2024 | 53,30 | 53,83 | 53,15 | 53,60 | 0,75% | - |
15.02.2024 | 52,65 | 53,25 | 52,20 | 53,20 | 1,19% | - |
14.02.2024 | 52,50 | 52,83 | 52,20 | 52,58 | 0,77% | - |
13.02.2024 | 54,05 | 54,08 | 51,98 | 52,18 | -3,60% | - |
12.02.2024 | 53,38 | 54,20 | 52,53 | 54,13 | 1,31% | - |
09.02.2024 | 52,63 | 53,50 | 52,20 | 53,43 | 1,67% | - |
08.02.2024 | 53,48 | 53,78 | 52,10 | 52,55 | -1,82% | - |
07.02.2024 | 53,98 | 54,05 | 53,40 | 53,53 | -0,74% | - |
06.02.2024 | 53,30 | 53,93 | 52,55 | 53,93 | 1,55% | - |
05.02.2024 | 53,65 | 53,65 | 52,65 | 53,10 | -1,07% | - |
02.02.2024 | 54,68 | 54,68 | 53,30 | 53,68 | -1,56% | - |
01.02.2024 | 54,95 | 55,50 | 54,43 | 54,53 | -1,09% | - |
31.01.2024 | 56,15 | 56,30 | 55,13 | 55,13 | -2,09% | 90,00 |
30.01.2024 | 57,33 | 57,35 | 55,83 | 56,30 | -1,75% | - |
29.01.2024 | 57,38 | 57,95 | 56,80 | 57,30 | -0,13% | - |
26.01.2024 | 56,90 | 57,40 | 56,83 | 57,38 | 0,44% | - |
25.01.2024 | 56,98 | 57,68 | 56,33 | 57,13 | 0,35% | - |
24.01.2024 | 57,03 | 57,25 | 56,50 | 56,93 | 0,53% | - |
23.01.2024 | 55,75 | 56,73 | 55,48 | 56,63 | 2,07% | - |
22.01.2024 | 55,05 | 55,70 | 54,90 | 55,48 | 0,68% | - |
19.01.2024 | 54,98 | 55,35 | 54,28 | 55,10 | 0,32% | - |
18.01.2024 | 55,18 | 55,20 | 53,95 | 54,93 | 0,00% | - |
17.01.2024 | 55,10 | 55,45 | 54,28 | 54,93 | -1,44% | - |
16.01.2024 | 56,20 | 56,58 | 55,68 | 55,73 | -1,42% | - |
15.01.2024 | 57,93 | 57,98 | 56,48 | 56,53 | -2,21% | - |
12.01.2024 | 57,43 | 58,00 | 57,10 | 57,80 | 1,45% | - |
11.01.2024 | 57,28 | 57,60 | 56,53 | 56,98 | 0,22% | - |
10.01.2024 | 57,33 | 57,60 | 56,73 | 56,85 | -0,96% | - |
09.01.2024 | 57,43 | 58,15 | 57,18 | 57,40 | -0,48% | - |
08.01.2024 | 58,43 | 58,53 | 57,20 | 57,68 | -1,79% | - |
05.01.2024 | 59,20 | 59,33 | 58,18 | 58,73 | -0,76% | - |
04.01.2024 | 58,85 | 59,83 | 58,55 | 59,18 | 1,07% | - |
03.01.2024 | 57,93 | 58,65 | 56,98 | 58,55 | 1,12% | - |
02.01.2024 | 60,13 | 60,20 | 57,78 | 57,90 | -2,40% | - |
29.12.2023 | 59,35 | 59,70 | 59,00 | 59,33 | 0,13% | - |
28.12.2023 | 59,20 | 60,30 | 59,20 | 59,25 | -1,17% | - |
27.12.2023 | 58,85 | 60,23 | 58,28 | 59,95 | 3,05% | - |
22.12.2023 | 58,18 | 58,58 | 57,65 | 58,18 | -0,43% | - |
21.12.2023 | 58,10 | 58,78 | 57,78 | 58,43 | 0,95% | - |
20.12.2023 | 57,20 | 58,83 | 57,20 | 57,88 | -0,39% | - |
19.12.2023 | 57,95 | 58,20 | 57,23 | 58,10 | 4,50% | - |
18.12.2023 | 56,58 | 58,28 | 55,60 | 55,60 | -1,81% | - |
15.12.2023 | 56,73 | 57,93 | 56,30 | 56,63 | 0,00% | - |
14.12.2023 | 54,85 | 56,98 | 54,65 | 56,63 | 3,90% | - |
13.12.2023 | 53,65 | 54,55 | 52,58 | 54,50 | 1,07% | - |
12.12.2023 | 54,85 | 54,93 | 53,48 | 53,93 | -1,42% | - |
11.12.2023 | 55,20 | 55,20 | 54,35 | 54,70 | -1,08% | - |
08.12.2023 | 54,58 | 55,40 | 54,10 | 55,30 | 1,70% | - |
07.12.2023 | 53,43 | 54,40 | 53,18 | 54,38 | 1,78% | - |
06.12.2023 | 54,63 | 54,75 | 53,43 | 53,43 | -1,52% | - |
05.12.2023 | 54,88 | 55,73 | 54,25 | 54,25 | -1,68% | - |
04.12.2023 | 57,15 | 57,15 | 55,00 | 55,18 | -2,95% | - |
01.12.2023 | 57,48 | 57,65 | 56,25 | 56,85 | -0,74% | - |
30.11.2023 | 57,40 | 57,85 | 56,73 | 57,28 | 0,04% | - |
29.11.2023 | 57,40 | 57,53 | 56,80 | 57,25 | -0,30% | - |
28.11.2023 | 57,28 | 57,53 | 56,78 | 57,43 | 0,22% | - |
27.11.2023 | 57,05 | 57,58 | 56,75 | 57,30 | 1,69% | - |
24.11.2023 | 57,03 | 57,48 | 56,35 | 56,35 | -1,36% | - |
23.11.2023 | 56,38 | 57,15 | 56,28 | 57,13 | 1,20% | - |
22.11.2023 | 56,18 | 56,53 | 55,75 | 56,45 | 0,27% | - |
21.11.2023 | 57,08 | 57,48 | 56,05 | 56,30 | -1,40% | - |
20.11.2023 | 56,38 | 57,20 | 56,18 | 57,10 | 2,51% | - |
17.11.2023 | 56,65 | 56,73 | 55,70 | 55,70 | -1,63% | - |
16.11.2023 | 58,25 | 58,35 | 56,45 | 56,63 | -3,00% | - |
15.11.2023 | 57,68 | 58,93 | 57,58 | 58,38 | 1,79% | - |
14.11.2023 | 57,28 | 57,58 | 56,65 | 57,35 | -0,13% | - |
13.11.2023 | 56,88 | 57,55 | 56,55 | 57,43 | 0,35% | - |
10.11.2023 | 56,53 | 57,28 | 56,18 | 57,23 | 1,69% | - |
09.11.2023 | 56,00 | 57,00 | 55,10 | 56,28 | 0,67% | - |
08.11.2023 | 54,90 | 56,28 | 54,40 | 55,90 | 1,27% | - |
07.11.2023 | 57,53 | 57,63 | 55,13 | 55,20 | -6,60% | - |