AKER.OL - Aker ASA

Oslo - Oslo Verzögerter Preis. Währung in NOK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Sep. 2019512,00513,50506,50506,50506,5072.566
19. Sep. 2019520,00520,00508,50511,50511,5086.603
18. Sep. 2019511,50515,50506,50514,00514,0083.416
17. Sep. 2019527,00529,00504,00508,00508,00176.096
16. Sep. 2019516,50524,00512,00521,00521,00176.394
13. Sep. 2019494,80501,00489,80499,00499,0060.581
12. Sep. 2019496,60498,80481,20489,40489,40140.343
11. Sep. 2019497,00503,00494,60496,20496,20164.435
10. Sep. 2019488,00496,60485,20493,40493,40103.574
09. Sep. 2019487,00488,40481,00485,00485,0095.523
06. Sep. 2019487,80488,00476,00476,00476,0094.323
05. Sep. 2019483,20485,00472,00484,20484,20136.898
04. Sep. 2019462,20464,20457,80462,40462,40112.283
03. Sep. 2019468,00468,00455,20457,20457,20100.152
02. Sep. 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
19. Juli 2019483,80493,80478,40493,60493,60231.432
18. Juli 2019509,00509,00475,60483,00483,00371.523
17. Juli 2019521,50521,50511,00514,00514,0048.184
16. Juli 2019525,50526,50519,00522,00522,0060.639
15. Juli 2019533,50533,50521,50525,50525,5080.228
12. Juli 2019525,00531,00523,00530,50530,50108.386
11. Juli 2019525,00529,50519,00521,00521,00104.440
10. Juli 2019510,50522,00510,50520,00520,0062.662
09. Juli 2019519,50521,50509,00512,00512,0070.068
08. Juli 2019519,50525,50514,50522,00522,0073.726
05. Juli 2019510,00518,50506,50515,50515,5058.655
04. Juli 2019507,50511,00503,00510,00510,0043.900
03. Juli 2019510,00510,00502,50508,00508,0042.356
02. Juli 2019517,00521,50509,50512,00512,00122.835
01. Juli 2019500,00517,50500,00516,00516,00127.018
28. Juni 2019500,00502,50488,40490,80490,8076.196
27. Juni 2019494,60500,00491,20500,00500,0040.436
26. Juni 2019487,00497,00483,60494,60494,6063.122
25. Juni 2019494,40495,60484,00485,20485,2094.455
24. Juni 2019507,50514,00493,00494,40494,40123.242
21. Juni 2019508,00508,50502,00505,50505,5091.280
20. Juni 2019494,00511,00494,00508,00508,00102.245
19. Juni 2019499,00502,00488,40490,00490,00116.637
18. Juni 2019479,60494,40471,00492,80492,80197.086
17. Juni 2019486,40490,20477,80482,00482,00110.718
14. Juni 2019487,00491,40477,40486,40486,40146.201
13. Juni 2019493,40497,20484,20486,00486,0094.180
12. Juni 2019497,00499,40483,60493,40493,40152.361
11. Juni 2019507,00507,00497,40503,50503,5074.210
07. Juni 2019496,60504,50496,20503,50503,5069.942
06. Juni 2019501,00501,00489,00490,60490,6062.983
05. Juni 2019509,00510,00497,80500,00500,00101.036
04. Juni 2019508,50514,50502,00503,50503,50100.517
03. Juni 2019496,00511,00489,20511,00511,00124.527
31. Mai 2019502,00509,50494,00502,50502,50141.841
29. Mai 2019515,50516,50503,50512,00512,00143.366
28. Mai 2019526,00533,00521,50522,00522,0098.308
27. Mai 2019534,50534,50521,00529,00529,0054.307
24. Mai 2019532,00536,00525,50528,50528,5089.043
23. Mai 2019545,00545,00524,00526,00526,00146.396
22. Mai 2019550,50553,00543,50547,50547,5061.766
21. Mai 2019549,50555,50543,50551,50551,5085.842
20. Mai 2019555,50559,50540,00544,50544,50125.101
16. Mai 2019530,00551,50525,00547,00547,00206.555
15. Mai 2019524,50526,50517,50525,00525,00100.279
14. Mai 2019515,00525,00507,50522,50522,50148.522
13. Mai 2019533,50534,00511,50515,00515,00164.953
10. Mai 2019537,50551,00521,50526,50526,50128.727
09. Mai 2019539,00539,00521,00523,00523,0091.182
08. Mai 2019540,00549,00536,00539,00539,0071.443
07. Mai 2019555,00559,00536,50540,00540,0096.387
06. Mai 2019555,00555,00540,00550,50550,50112.193
03. Mai 2019564,00573,00563,50564,50564,5063.525
02. Mai 2019590,00590,00558,00562,50562,50139.932
30. Apr. 2019613,00615,00588,50590,00590,00154.789
*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