Deutsche Märkte schließen in 5 Stunden 18 Minuten

Aker ASA (AKER.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
394,40+3,20 (+0,82%)
Ab 11:57AM MESZ. Markt geöffnet.
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Aug. 2020391,40398,60391,40394,40394,4048.084
03. Aug. 2020381,20391,20381,00391,20391,20103.479
31. Juli 2020374,00387,00374,00382,60382,60130.525
30. Juli 2020389,00390,40370,20370,40370,40108.097
29. Juli 2020387,00388,20380,20387,20387,20104.941
28. Juli 2020383,60390,20382,00387,00387,0077.322
27. Juli 2020386,00388,00380,20383,40383,4062.820
24. Juli 2020391,00392,00377,00386,80386,8092.432
23. Juli 2020401,80404,60395,00395,00395,0075.656
22. Juli 2020405,80407,80394,00399,20399,20100.360
21. Juli 2020396,80407,60393,20405,80405,80196.526
21. Juli 202011.75 Dividende
20. Juli 2020------
17. Juli 2020387,00417,00387,00417,00417,00372.728
16. Juli 2020377,60383,20372,40380,80380,80122.381
15. Juli 2020370,00381,00368,40377,60377,60237.232
14. Juli 2020370,00375,00362,00364,00364,00143.875
13. Juli 2020364,00374,80364,00374,00374,00150.207
10. Juli 2020353,00364,00349,00358,20358,20112.462
09. Juli 2020357,60362,20357,60357,80357,8081.209
08. Juli 2020360,00360,00351,80357,60357,6085.573
07. Juli 2020366,20366,20359,00359,40359,40144.887
06. Juli 2020364,00369,60363,40366,00366,00133.086
03. Juli 2020363,00364,20354,80358,00358,0092.104
02. Juli 2020365,60366,80359,00363,00363,00127.795
01. Juli 2020355,00364,60353,00364,60364,60182.206
30. Juni 2020354,80357,00349,20350,40350,40157.273
29. Juni 2020340,20350,00338,40350,00350,00165.170
26. Juni 2020362,00365,20348,80350,00350,00209.026
25. Juni 2020363,00370,00354,40358,80358,80204.531
24. Juni 2020374,00378,00363,00370,00370,00218.801
23. Juni 2020372,00381,00367,40374,40374,40246.133
22. Juni 2020373,60378,00364,00366,20366,20248.931
19. Juni 2020365,00382,00363,60375,60375,60528.861
18. Juni 2020337,20343,20332,00336,40336,40156.650
17. Juni 2020347,00352,00338,00338,60338,60203.428
16. Juni 2020341,00351,40338,60350,60350,60188.385
15. Juni 2020329,80332,80317,20328,00328,00268.899
12. Juni 2020316,00341,20312,00338,60338,60301.775
11. Juni 2020342,80342,80325,40328,60328,60300.835
10. Juni 2020363,00370,00346,40347,00347,00263.978
09. Juni 2020386,00391,60363,00363,00363,00302.718
08. Juni 2020370,40391,80370,40384,00384,00422.538
05. Juni 2020340,20362,60340,20362,40362,40529.996
04. Juni 2020340,00340,80324,20335,60335,60408.586
03. Juni 2020327,00346,40327,00340,00340,00450.804
02. Juni 2020302,40329,20302,40319,40319,40472.281
29. Mai 2020302,60302,60290,80293,20293,20246.946
28. Mai 2020310,00312,80301,00301,40301,40147.864
27. Mai 2020307,20316,80301,80309,00309,00185.588
26. Mai 2020295,00310,20295,00306,00306,00308.197
25. Mai 2020290,60292,60284,00292,60292,60109.128
22. Mai 2020284,80286,20279,00283,60283,60188.470
20. Mai 2020282,60292,60274,20292,60292,60135.001
19. Mai 2020293,80293,80276,00282,60282,60170.138
18. Mai 2020275,00289,00269,40286,00286,00225.315
15. Mai 2020265,00274,20260,00269,20269,20174.515
14. Mai 2020272,00274,80257,00258,20258,20239.940
13. Mai 2020283,00284,60275,00276,00276,00186.593
12. Mai 2020291,60291,60279,60287,40287,40271.773
11. Mai 2020295,20302,00284,00291,00291,00363.023
08. Mai 2020289,00294,00281,40293,00293,00194.995
07. Mai 2020274,00289,60273,80282,80282,80238.312
06. Mai 2020276,80276,80268,60271,80271,80289.742
05. Mai 2020269,60279,20267,20278,00278,00238.678
04. Mai 2020260,00263,40255,80259,60259,60154.850
30. Apr. 2020275,00284,00264,00271,40271,40356.608
29. Apr. 2020247,80270,60247,80270,40270,40293.874
28. Apr. 2020240,00248,80235,00246,80246,80284.271
28. Apr. 202023.5 Dividende
27. Apr. 2020258,00258,00243,20244,60221,10152.533
24. Apr. 2020254,60258,80243,00253,40229,05233.440
23. Apr. 2020248,00258,20247,00258,20233,39187.441
22. Apr. 2020225,00248,00221,00242,60219,29253.321
21. Apr. 2020233,20234,00225,80229,80207,72170.485
20. Apr. 2020250,00252,20234,40238,00215,13230.214
17. Apr. 2020245,00251,40243,40249,80225,80205.324
16. Apr. 2020245,00245,20235,00236,00213,33208.774
15. Apr. 2020260,00260,00237,80238,00215,13219.071
14. Apr. 2020268,40274,60258,80264,60239,18383.028
08. Apr. 2020261,00261,00254,20260,00235,02124.829
07. Apr. 2020260,00274,20256,00261,80236,65304.027
06. Apr. 2020273,40273,60246,20251,60227,43328.929
03. Apr. 2020257,80270,00244,80266,60240,99386.960
02. Apr. 2020240,00253,20237,00241,00217,85335.496
01. Apr. 2020229,80234,00222,00231,60209,35171.026
31. März 2020226,00236,20226,00235,60212,96324.037
30. März 2020215,00220,60201,60220,60199,41181.528
27. März 2020228,60228,60212,60215,60194,89178.031
26. März 2020223,80227,40214,20226,40204,65210.780
25. März 2020230,00245,60215,00226,80205,01352.470
24. März 2020205,00223,00200,80221,80200,49240.173
23. März 2020189,90199,80182,20190,20171,93251.481
20. März 2020205,00209,80192,60192,60174,10356.803
19. März 2020196,90197,50183,60188,60170,48408.792
18. März 2020207,20207,20193,00195,80176,99355.566
17. März 2020225,60229,20204,80208,40188,38238.500
16. März 2020228,20228,20195,00220,00198,86511.793
13. März 2020238,60255,80227,60234,80212,24379.568
12. März 2020249,40253,60228,00230,20208,08357.373
*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