AKER.OL - Aker ASA

Oslo - Oslo Verzögerter Preis. Währung in NOK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2019490,60499,60485,80499,60499,6052.401
05. Dez. 2019490,40496,80488,20491,80491,8056.424
04. Dez. 2019478,80490,00477,60490,00490,0073.376
03. Dez. 2019485,00485,00474,00477,00477,00107.822
02. Dez. 2019493,00501,00482,00485,00485,00108.581
29. Nov. 2019500,50512,00497,00500,00500,00149.865
28. Nov. 2019493,20496,00488,60496,00496,0073.147
27. Nov. 2019493,00493,20487,60493,20493,2056.458
26. Nov. 2019488,00492,00484,00491,40491,4048.189
25. Nov. 2019484,80489,20483,00485,40485,4032.504
22. Nov. 2019480,00486,80475,00484,40484,4077.257
21. Nov. 2019480,60482,00474,40478,20478,2051.264
20. Nov. 2019489,00489,80476,60481,00481,0037.924
19. Nov. 2019490,20496,20486,60489,00489,0046.603
18. Nov. 2019497,00502,50488,20489,40489,4036.554
15. Nov. 2019499,00502,50495,00496,60496,6055.358
14. Nov. 2019490,00499,40485,60498,60498,6064.052
13. Nov. 2019496,40496,80486,80489,20489,2092.208
12. Nov. 2019505,50505,50494,80498,20498,2083.396
11. Nov. 2019495,60502,50491,60502,50502,5052.834
08. Nov. 2019508,00508,00491,80494,00494,0072.418
07. Nov. 2019498,00510,00497,80508,00508,0087.195
06. Nov. 2019507,50507,50492,60497,00497,0072.648
05. Nov. 2019500,00510,50500,00507,50507,5088.945
04. Nov. 2019495,00502,00494,60500,00500,00102.826
01. Nov. 2019473,80492,40458,40492,00492,00219.788
31. Okt. 2019491,20491,20480,00488,60488,60113.037
30. Okt. 2019490,20495,60486,80488,40488,4093.457
29. Okt. 2019482,60493,60476,80488,00488,00146.089
28. Okt. 2019475,20486,00475,20480,00480,0085.679
25. Okt. 2019482,80482,80471,40474,20474,2068.300
24. Okt. 2019471,60482,00471,60480,40480,4070.011
23. Okt. 2019473,40480,20469,20469,20469,2060.561
22. Okt. 2019474,60480,00471,60473,40473,4054.189
21. Okt. 2019468,00475,80462,00474,60474,6063.511
18. Okt. 2019480,00480,00465,20465,20465,2095.928
17. Okt. 2019471,00482,00467,20476,00476,0090.656
16. Okt. 2019472,00475,00460,20472,40472,4088.834
15. Okt. 2019462,20471,20462,20470,00470,0081.371
14. Okt. 2019468,00468,00452,00462,20462,2055.376
11. Okt. 2019467,60471,00461,60468,20468,20117.610
10. Okt. 2019442,60459,60442,60459,60459,6079.013
09. Okt. 2019450,00452,60442,20452,60452,60151.255
08. Okt. 2019460,00462,00448,00450,80450,8057.773
07. Okt. 2019450,00463,00448,00460,00460,00101.004
04. Okt. 2019447,00450,80441,60448,00448,0092.484
03. Okt. 2019458,00459,60441,80443,20443,20149.524
02. Okt. 2019472,40472,80458,40462,20462,2080.247
01. Okt. 2019484,00486,80477,00479,40479,4080.231
30. Sept. 2019481,00486,00476,00484,00484,00153.032
27. Sept. 2019475,20480,20470,00473,00473,0090.790
26. Sept. 2019472,40478,60469,20472,60472,6063.052
25. Sept. 2019482,00482,00469,40471,80471,80106.347
24. Sept. 2019494,00498,00487,00488,40488,4089.994
23. Sept. 2019506,00507,00492,40496,20496,2069.641
20. Sept. 2019512,00513,50506,50506,50506,5072.566
19. Sept. 2019520,00520,00508,50511,50511,5086.603
18. Sept. 2019511,50515,50506,50514,00514,0083.416
17. Sept. 2019527,00529,00504,00508,00508,00176.096
16. Sept. 2019516,50524,00512,00521,00521,00176.394
13. Sept. 2019494,80501,00489,80499,00499,0060.581
12. Sept. 2019496,60498,80481,20489,40489,40140.343
11. Sept. 2019497,00503,00494,60496,20496,20164.435
10. Sept. 2019488,00496,60485,20493,40493,40103.574
09. Sept. 2019487,00488,40481,00485,00485,0095.523
06. Sept. 2019487,80488,00476,00476,00476,0094.323
05. Sept. 2019483,20485,00472,00484,20484,20136.898
04. Sept. 2019462,20464,20457,80462,40462,40112.283
03. Sept. 2019468,00468,00455,20457,20457,20100.152
02. Sept. 2019470,00470,00461,60465,40465,4053.623
30. Aug. 2019459,80469,40459,80467,00467,00106.715
29. Aug. 2019443,00459,60442,00459,60459,60195.704
28. Aug. 2019434,00444,00431,60442,00442,00112.492
27. Aug. 2019429,00436,40423,00435,20435,2074.091
26. Aug. 2019429,40432,40421,00425,80425,8085.518
23. Aug. 2019443,00445,00421,40434,00434,00112.693
22. Aug. 2019433,00440,40426,00436,40436,4088.097
21. Aug. 2019425,80439,40425,20433,40433,40140.770
20. Aug. 2019425,00427,00418,20423,00423,00108.260
19. Aug. 2019410,60421,20407,00421,00421,00144.153
16. Aug. 2019402,80410,80402,20406,60406,6078.965
15. Aug. 2019406,80412,20390,00400,40400,40200.697
14. Aug. 2019434,00434,00406,00407,00407,00182.268
13. Aug. 2019420,80433,80417,00433,20433,20160.411
12. Aug. 2019434,00438,60420,60426,60426,6090.109
09. Aug. 2019436,20438,80430,80433,40433,4072.680
08. Aug. 2019437,00441,20433,00436,40436,4091.319
07. Aug. 2019444,40444,60426,40431,00431,00116.423
06. Aug. 2019449,00454,60443,80444,20444,2087.609
05. Aug. 2019458,20458,20447,00448,40448,40194.267
02. Aug. 2019460,20468,00457,00465,00465,00129.690
01. Aug. 2019465,40471,60464,20471,00471,0085.838
31. Juli 2019471,00477,60467,60469,00469,0067.006
30. Juli 2019475,00475,00465,40466,60466,60115.703
29. Juli 2019479,60479,60472,60474,80474,8049.828
26. Juli 2019476,80483,00470,00482,40482,4074.647
25. Juli 2019483,00488,60471,40472,60472,60106.922
24. Juli 2019490,00490,00481,20483,00483,00113.746
23. Juli 2019489,40492,20475,60492,20492,20168.638
22. Juli 2019496,40499,40484,80485,40485,40141.017
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen