Deutsche Märkte öffnen in 8 Stunden 19 Minuten

Aker ASA (AKER.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
501,00-3,00 (-0,60%)
Börsenschluss: 4:25PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2020------
27. Nov. 2020498,00507,00497,00501,00501,0062.385
26. Nov. 2020504,00507,00499,60504,00504,0063.684
25. Nov. 2020507,50514,50498,00503,00503,00113.781
24. Nov. 2020493,00505,00493,00502,00502,00131.682
23. Nov. 2020480,00494,20480,00488,00488,0076.890
20. Nov. 2020472,00489,00470,20476,80476,80106.766
19. Nov. 2020470,00474,20465,00472,00472,0066.238
18. Nov. 2020459,00472,60457,00471,20471,2081.630
17. Nov. 2020460,00466,40459,00462,80462,8064.974
16. Nov. 2020445,60468,40445,60463,00463,00110.089
13. Nov. 2020442,00449,00437,60443,00443,0078.018
12. Nov. 2020444,40448,60438,40444,00444,00106.901
11. Nov. 2020442,00452,00440,00446,40446,40142.850
10. Nov. 2020425,80442,00421,00440,60440,60162.838
09. Nov. 2020413,60431,80407,00431,40431,40234.552
09. Nov. 202011.75 Dividende
06. Nov. 2020413,60420,40411,60416,00404,2568.291
05. Nov. 2020414,20419,60406,40417,00405,22130.460
04. Nov. 2020397,20414,00393,60413,80402,11133.746
03. Nov. 2020395,60404,60395,00399,60388,3196.300
02. Nov. 2020380,00395,60378,80393,20382,0987.108
30. Okt. 2020364,00383,00361,80380,60369,8569.273
29. Okt. 2020361,00369,60355,00367,40357,02121.043
28. Okt. 2020369,40369,40354,20360,40350,22137.004
27. Okt. 2020377,80381,80370,00373,40362,85164.661
26. Okt. 2020385,00386,00377,00377,00366,3594.683
23. Okt. 2020392,00398,20390,00390,00378,9880.827
22. Okt. 2020392,00393,60384,40388,00377,0488.942
21. Okt. 2020400,80400,80388,20393,40382,29134.828
20. Okt. 2020404,00406,00399,00399,00387,7359.705
19. Okt. 2020405,00411,60404,00406,40394,9248.463
16. Okt. 2020397,40415,00397,40403,80392,39139.586
15. Okt. 2020404,40404,40393,80396,60385,40124.272
14. Okt. 2020405,00409,80398,00407,40395,8967.702
13. Okt. 2020405,00405,60399,40400,20388,9084.459
12. Okt. 2020415,00416,00403,80404,60393,1788.623
09. Okt. 2020418,00422,40412,20413,00401,3367.283
08. Okt. 2020420,00422,60417,40418,00406,1956.893
07. Okt. 2020419,00424,40414,20417,20405,4276.691
06. Okt. 2020407,00424,00407,00420,00408,14149.135
05. Okt. 2020396,20406,00396,20406,00394,5376.492
02. Okt. 2020390,00397,80388,80392,00380,9372.189
01. Okt. 2020403,60403,60393,80396,00384,8178.114
30. Sept. 2020390,20403,80390,20402,80391,4247.925
29. Sept. 2020405,00405,20394,40396,40385,2066.585
28. Sept. 2020407,00410,00402,60405,80394,3467.684
25. Sept. 2020402,00408,00397,60403,00391,6287.003
24. Sept. 2020408,00408,60396,80399,40388,12142.083
23. Sept. 2020409,00418,80407,20413,40401,72108.880
22. Sept. 2020402,00415,20401,80408,60397,0682.129
21. Sept. 2020419,00420,00399,00399,00387,73120.028
18. Sept. 2020------
17. Sept. 2020416,00419,80412,20414,80403,08132.672
16. Sept. 2020404,00422,60404,00418,80406,97220.506
15. Sept. 2020394,00403,20392,00402,20390,8470.055
14. Sept. 2020389,60397,80389,60393,00381,9050.079
11. Sept. 2020391,00392,40387,20388,00377,0471.091
10. Sept. 2020394,60396,60388,40391,20380,1552.611
09. Sept. 2020383,00394,20377,60394,20383,07126.806
08. Sept. 2020399,20401,20382,00384,40373,54106.174
07. Sept. 2020388,00400,20387,80400,20388,9066.973
04. Sept. 2020390,00397,60386,40388,00377,04146.574
03. Sept. 2020402,20403,40392,20398,00386,7687.331
02. Sept. 2020403,00405,80399,00401,40390,0679.119
01. Sept. 2020405,40406,20395,00397,60386,37111.645
31. Aug. 2020408,00416,40405,20406,20394,7370.371
28. Aug. 2020414,00415,20404,00405,80394,34102.931
27. Aug. 2020415,00416,00408,60415,40403,6774.650
26. Aug. 2020416,40418,40410,20414,40402,70125.092
25. Aug. 2020416,60420,20413,80416,20404,44107.320
24. Aug. 2020407,00416,80406,40416,00404,2583.037
21. Aug. 2020401,40405,00398,40404,60393,17110.997
20. Aug. 2020402,00402,00394,60398,20386,95103.605
19. Aug. 2020409,60410,80401,60404,60393,1774.183
18. Aug. 2020407,60416,20406,00409,60398,0379.156
17. Aug. 2020418,00420,00410,00410,00398,4270.409
14. Aug. 2020421,60423,60412,80418,00406,1987.361
13. Aug. 2020417,60426,00412,20421,20409,3093.206
12. Aug. 2020418,00420,80408,00419,40407,5595.205
11. Aug. 2020410,60421,80410,60418,00406,19132.361
10. Aug. 2020406,00412,60400,80408,00396,4889.561
07. Aug. 2020408,00412,00404,20406,00394,5399.671
06. Aug. 2020408,00414,80405,00412,00400,36146.588
05. Aug. 2020393,20409,60393,20408,40396,86166.460
04. Aug. 2020391,40398,60389,00393,00381,9099.725
03. Aug. 2020381,20391,20381,00391,20380,15103.479
31. Juli 2020374,00387,00374,00382,60371,79130.525
30. Juli 2020389,00390,40370,20370,40359,94108.097
29. Juli 2020387,00388,20380,20387,20376,26104.941
28. Juli 2020383,60390,20382,00387,00376,0777.322
27. Juli 2020386,00388,00380,20383,40372,5762.820
24. Juli 2020391,00392,00377,00386,80375,8792.432
23. Juli 2020401,80404,60395,00395,00383,8475.656
22. Juli 2020405,80407,80394,00399,20387,92100.360
21. Juli 2020396,80407,60393,20405,80394,34196.526
21. Juli 202011.75 Dividende
20. Juli 2020------
17. Juli 2020387,00417,00387,00417,00405,22372.728
16. Juli 2020377,60383,20372,40380,80370,04122.381
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...