52,150€
0,68%
Echtzeit-Aktienkurs Aker ASA
Bid:
Ask:
Aktienkurse zur Aker ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 51,60 | 52,10 | 51,60 | 52,10 | 0,58% | 43,00 |
02.05.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -1,15% | - |
30.04.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 0,38% | - |
29.04.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,19% | - |
26.04.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 1,96% | - |
25.04.2024 | 51,10 | 51,10 | 51,10 | 51,10 | -2,11% | - |
24.04.2024 | 52,20 | 52,20 | 52,20 | 52,20 | 0,38% | - |
23.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,57% | - |
22.04.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 1,16% | - |
19.04.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -0,58% | - |
18.04.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -4,06% | - |
17.04.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,18% | - |
16.04.2024 | 54,10 | 54,10 | 54,10 | 54,10 | -4,08% | - |
15.04.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 1,44% | - |
12.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,54% | - |
11.04.2024 | 55,60 | 55,60 | 55,30 | 55,30 | -1,07% | 90,00 |
10.04.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 0,54% | - |
09.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -0,71% | - |
08.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,63% | - |
05.04.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -0,90% | - |
04.04.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 2,21% | - |
03.04.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 2,84% | - |
02.04.2024 | 52,90 | 52,90 | 52,90 | 52,90 | -0,66% | - |
28.03.2024 | 53,25 | 53,25 | 53,25 | 53,25 | -0,28% | - |
27.03.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,38% | - |
26.03.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 2,11% | - |
25.03.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,77% | - |
22.03.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -1,99% | - |
21.03.2024 | 52,75 | 52,75 | 52,75 | 52,75 | 2,93% | - |
20.03.2024 | 51,25 | 51,25 | 51,25 | 51,25 | 0,20% | - |
19.03.2024 | 51,15 | 51,15 | 51,15 | 51,15 | 0,00% | - |
18.03.2024 | 51,15 | 51,15 | 51,15 | 51,15 | -0,58% | - |
15.03.2024 | 51,45 | 51,45 | 51,45 | 51,45 | -0,58% | - |
14.03.2024 | 51,75 | 51,75 | 51,75 | 51,75 | 0,00% | - |
13.03.2024 | 51,75 | 51,75 | 51,75 | 51,75 | 0,19% | - |
12.03.2024 | 51,65 | 51,65 | 51,65 | 51,65 | 0,00% | - |
11.03.2024 | 51,65 | 51,65 | 51,65 | 51,65 | 0,39% | - |
08.03.2024 | 51,45 | 51,45 | 51,45 | 51,45 | 1,28% | - |
07.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 0,49% | - |
06.03.2024 | 50,55 | 50,55 | 50,55 | 50,55 | 0,40% | - |
05.03.2024 | 50,35 | 50,35 | 50,35 | 50,35 | -0,89% | - |
04.03.2024 | 50,80 | 50,80 | 50,80 | 50,80 | 1,20% | - |
01.03.2024 | 50,20 | 50,20 | 50,20 | 50,20 | 0,44% | - |
29.02.2024 | 49,98 | 49,98 | 49,98 | 49,98 | -1,32% | - |
28.02.2024 | 50,65 | 50,65 | 50,65 | 50,65 | -1,07% | - |
27.02.2024 | 50,15 | 51,20 | 50,15 | 51,20 | 1,59% | 17,00 |
26.02.2024 | 50,40 | 50,40 | 50,40 | 50,40 | -3,17% | - |
23.02.2024 | 52,05 | 52,05 | 52,05 | 52,05 | -0,86% | - |
22.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,38% | - |
21.02.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -1,77% | - |
20.02.2024 | 53,65 | 53,65 | 53,65 | 53,65 | 0,19% | - |
19.02.2024 | 53,55 | 53,55 | 53,55 | 53,55 | 1,13% | - |
16.02.2024 | 52,95 | 52,95 | 52,95 | 52,95 | 0,09% | - |
15.02.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 0,67% | - |
14.02.2024 | 52,55 | 52,55 | 52,55 | 52,55 | -2,41% | - |
13.02.2024 | 53,85 | 53,85 | 53,85 | 53,85 | 2,09% | - |
12.02.2024 | 52,75 | 52,75 | 52,75 | 52,75 | 0,76% | - |
09.02.2024 | 52,35 | 52,35 | 52,35 | 52,35 | -1,87% | - |
08.02.2024 | 53,35 | 53,35 | 53,35 | 53,35 | -0,74% | - |
07.02.2024 | 53,75 | 53,75 | 53,75 | 53,75 | 1,03% | - |
06.02.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,00% | - |
05.02.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -3,01% | - |
02.02.2024 | 54,85 | 54,85 | 54,85 | 54,85 | -0,09% | - |
01.02.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -1,35% | - |
31.01.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -2,37% | - |
30.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,44% | - |
29.01.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 0,97% | - |
26.01.2024 | 56,70 | 56,70 | 56,70 | 56,70 | 0,00% | - |
25.01.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,09% | - |
24.01.2024 | 56,75 | 56,75 | 56,75 | 56,75 | 1,79% | - |
23.01.2024 | 55,75 | 55,75 | 55,75 | 55,75 | 1,00% | - |
22.01.2024 | 55,20 | 55,20 | 55,20 | 55,20 | 0,64% | - |
19.01.2024 | 54,85 | 54,85 | 54,85 | 54,85 | 0,09% | - |
18.01.2024 | 54,80 | 54,80 | 54,80 | 54,80 | 0,92% | - |
17.01.2024 | 55,15 | 55,15 | 54,30 | 54,30 | -3,12% | 80,00 |
16.01.2024 | 56,05 | 56,05 | 56,05 | 56,05 | -3,03% | - |
15.01.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | - |
12.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,96% | - |
11.01.2024 | 57,55 | 57,55 | 57,55 | 57,55 | 0,70% | - |
10.01.2024 | 57,15 | 57,15 | 57,15 | 57,15 | -0,70% | - |
09.01.2024 | 57,55 | 57,55 | 57,55 | 57,55 | -1,88% | - |
08.01.2024 | 58,65 | 58,65 | 58,65 | 58,65 | -0,68% | - |
05.01.2024 | 59,05 | 59,05 | 59,05 | 59,05 | 1,11% | - |
04.01.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,52% | - |
03.01.2024 | 58,10 | 58,10 | 58,10 | 58,10 | -2,11% | - |
02.01.2024 | 59,35 | 59,35 | 59,35 | 59,35 | -0,42% | - |
29.12.2023 | 59,60 | 59,60 | 59,60 | 59,60 | -0,83% | - |
28.12.2023 | 60,10 | 60,10 | 60,10 | 60,10 | 2,74% | - |
27.12.2023 | 58,50 | 58,50 | 58,50 | 58,50 | 1,12% | - |
22.12.2023 | 57,85 | 57,85 | 57,85 | 57,85 | -0,60% | - |
21.12.2023 | 58,20 | 58,20 | 58,20 | 58,20 | 0,52% | - |
20.12.2023 | 57,90 | 57,90 | 57,90 | 57,90 | 0,35% | - |
19.12.2023 | 57,70 | 57,70 | 57,70 | 57,70 | 1,23% | - |
18.12.2023 | 56,50 | 57,00 | 56,50 | 57,00 | -0,70% | 50,00 |
15.12.2023 | 56,20 | 57,50 | 56,20 | 57,40 | 1,68% | 475,00 |
14.12.2023 | 54,40 | 56,45 | 54,40 | 56,45 | 5,12% | 150,00 |
13.12.2023 | 53,70 | 53,70 | 53,70 | 53,70 | -1,92% | - |
12.12.2023 | 54,70 | 54,75 | 54,70 | 54,75 | -0,64% | 100,00 |
11.12.2023 | 55,10 | 55,10 | 55,10 | 55,10 | 1,47% | - |
08.12.2023 | 54,30 | 54,30 | 54,30 | 54,30 | 0,37% | - |