Deutsche Märkte schließen in 1 Stunde 14 Minute
DAX
17.925,42 -6,75 (-0,04%) Euro Stoxx 50
4.904,19 -17,03 (-0,35%) Dow Jones 30
37.986,22 +82,93 (+0,22%) Gold
2.303,60 -7,40 (-0,32%) EUR/USD
1,0681 -0,0037 (-0,34%) Bitcoin EUR
54.644,25 +1.135,34 (+2,12%)
Aker Horizons ASA (AKH.OL)
Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
Ab 04:00PM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 2,9100 | 3,0880 | 2,8660 | 3,0700 | 3,0700 | 4.212.861 |
| 30. Apr. 2024 | 2,6400 | 2,8760 | 2,6020 | 2,8460 | 2,8460 | 7.187.527 |
| 29. Apr. 2024 | 2,7400 | 2,8000 | 2,7100 | 2,7920 | 2,7920 | 2.173.625 |
| 26. Apr. 2024 | 2,6340 | 2,7680 | 2,6320 | 2,7400 | 2,7400 | 3.680.043 |
| 25. Apr. 2024 | 2,7900 | 2,7920 | 2,5920 | 2,6220 | 2,6220 | 6.852.446 |
| 24. Apr. 2024 | 2,8160 | 2,8780 | 2,7900 | 2,7900 | 2,7900 | 2.206.769 |
| 23. Apr. 2024 | 2,8940 | 2,9200 | 2,7020 | 2,8440 | 2,8440 | 7.021.986 |
| 22. Apr. 2024 | 2,8640 | 3,0800 | 2,8200 | 2,9000 | 2,9000 | 15.710.581 |
| 19. Apr. 2024 | 3,2300 | 3,2500 | 3,1520 | 3,2240 | 3,2240 | 1.542.295 |
| 18. Apr. 2024 | 3,3600 | 3,3700 | 3,2300 | 3,2460 | 3,2460 | 2.152.698 |
| 17. Apr. 2024 | 3,3700 | 3,4400 | 3,3300 | 3,3300 | 3,3300 | 2.256.397 |
| 16. Apr. 2024 | 3,3700 | 3,4180 | 3,3340 | 3,3700 | 3,3700 | 898.265 |
| 15. Apr. 2024 | 3,3000 | 3,4200 | 3,2980 | 3,4000 | 3,4000 | 4.552.837 |
| 12. Apr. 2024 | 3,2800 | 3,3400 | 3,2720 | 3,3380 | 3,3380 | 2.846.763 |
| 11. Apr. 2024 | 3,2760 | 3,3340 | 3,2500 | 3,2660 | 3,2660 | 2.728.031 |
| 10. Apr. 2024 | 3,3820 | 3,3940 | 3,2760 | 3,2760 | 3,2760 | 3.366.932 |
| 09. Apr. 2024 | 3,3760 | 3,4320 | 3,3600 | 3,3820 | 3,3820 | 2.157.373 |
| 08. Apr. 2024 | 3,3960 | 3,4160 | 3,3000 | 3,4000 | 3,4000 | 3.765.059 |
| 05. Apr. 2024 | 3,3500 | 3,3820 | 3,3000 | 3,3060 | 3,3060 | 3.137.587 |
| 04. Apr. 2024 | 3,3900 | 3,4600 | 3,3900 | 3,3900 | 3,3900 | 2.802.077 |
| 03. Apr. 2024 | 3,5120 | 3,5320 | 3,3520 | 3,3920 | 3,3920 | 5.391.647 |
| 02. Apr. 2024 | 3,8920 | 3,9560 | 3,4480 | 3,5000 | 3,5000 | 11.664.495 |
| 27. März 2024 | 3,2000 | 3,2000 | 3,0160 | 3,1000 | 3,1000 | 1.211.155 |
| 26. März 2024 | 3,2500 | 3,3000 | 3,1320 | 3,1320 | 3,1320 | 1.479.577 |
| 25. März 2024 | 3,1700 | 3,3160 | 3,1700 | 3,2500 | 3,2500 | 2.067.844 |
| 22. März 2024 | 3,2480 | 3,3300 | 3,1280 | 3,1680 | 3,1680 | 2.595.302 |
| 21. März 2024 | 3,3840 | 3,4500 | 3,2000 | 3,2480 | 3,2480 | 3.173.358 |
| 20. März 2024 | 3,4500 | 3,5800 | 3,3780 | 3,3780 | 3,3780 | 2.947.726 |
| 19. März 2024 | 3,6000 | 3,6380 | 3,3300 | 3,4500 | 3,4500 | 3.508.897 |
| 18. März 2024 | 3,5000 | 3,5800 | 3,3620 | 3,5720 | 3,5720 | 1.555.917 |
| 15. März 2024 | 3,7460 | 3,7700 | 3,4520 | 3,4900 | 3,4900 | 9.906.896 |
| 14. März 2024 | 3,7220 | 3,8680 | 3,6780 | 3,7700 | 3,7700 | 1.550.772 |
| 13. März 2024 | 3,6000 | 3,7460 | 3,6000 | 3,6680 | 3,6680 | 1.814.653 |
| 12. März 2024 | 3,6000 | 3,6700 | 3,5840 | 3,6000 | 3,6000 | 792.835 |
| 11. März 2024 | 3,6600 | 3,6840 | 3,5260 | 3,5740 | 3,5740 | 1.246.682 |
| 08. März 2024 | 3,7220 | 3,7380 | 3,6000 | 3,6620 | 3,6620 | 2.304.546 |
| 07. März 2024 | 3,8500 | 3,9160 | 3,7000 | 3,7080 | 3,7080 | 1.092.548 |
| 06. März 2024 | 3,7500 | 3,8580 | 3,7500 | 3,8300 | 3,8300 | 505.832 |
| 05. März 2024 | 3,8200 | 3,8940 | 3,7220 | 3,7960 | 3,7960 | 578.083 |
| 04. März 2024 | 3,8300 | 3,9780 | 3,7640 | 3,8480 | 3,8480 | 1.167.901 |
| 01. März 2024 | 3,8800 | 4,0260 | 3,7800 | 3,8260 | 3,8260 | 2.865.681 |
| 29. Feb. 2024 | 3,8000 | 4,0200 | 3,8000 | 3,9580 | 3,9580 | 1.523.971 |
| 28. Feb. 2024 | 3,8000 | 3,9740 | 3,7560 | 3,9020 | 3,9020 | 1.351.357 |
| 27. Feb. 2024 | 3,6200 | 3,8440 | 3,6200 | 3,8000 | 3,8000 | 948.507 |
| 26. Feb. 2024 | 3,6000 | 3,8500 | 3,5500 | 3,7160 | 3,7160 | 3.239.778 |
| 23. Feb. 2024 | 3,8900 | 3,8900 | 3,5700 | 3,5700 | 3,5700 | 3.297.168 |
| 22. Feb. 2024 | 3,9000 | 3,9660 | 3,8300 | 3,8720 | 3,8720 | 1.092.479 |
| 21. Feb. 2024 | 3,9120 | 3,9760 | 3,8300 | 3,8860 | 3,8860 | 1.182.321 |
| 20. Feb. 2024 | 4,1000 | 4,1000 | 3,9400 | 3,9460 | 3,9460 | 975.474 |
| 19. Feb. 2024 | 4,0840 | 4,1100 | 3,9680 | 3,9900 | 3,9900 | 938.035 |
| 16. Feb. 2024 | 4,1000 | 4,1000 | 3,9680 | 4,0840 | 4,0840 | 1.512.464 |
| 15. Feb. 2024 | 4,1000 | 4,2880 | 3,9720 | 4,0100 | 4,0100 | 2.783.992 |
| 14. Feb. 2024 | 3,9200 | 4,0100 | 3,8340 | 3,8660 | 3,8660 | 2.874.920 |
| 13. Feb. 2024 | 4,1100 | 4,1800 | 3,9080 | 3,9120 | 3,9120 | 3.353.447 |
| 12. Feb. 2024 | 4,1820 | 4,2920 | 4,1800 | 4,1960 | 4,1960 | 774.909 |
| 09. Feb. 2024 | 4,2620 | 4,3000 | 4,2040 | 4,2100 | 4,2100 | 1.277.686 |
| 08. Feb. 2024 | 4,3700 | 4,4500 | 4,2600 | 4,2600 | 4,2600 | 2.713.948 |
| 07. Feb. 2024 | 4,7400 | 4,8340 | 4,3500 | 4,3500 | 4,3500 | 4.535.147 |
| 06. Feb. 2024 | 4,6600 | 4,7460 | 4,5500 | 4,7100 | 4,7100 | 2.756.922 |
| 05. Feb. 2024 | 4,5500 | 4,7800 | 4,5100 | 4,6180 | 4,6180 | 3.564.336 |
| 02. Feb. 2024 | 4,6140 | 4,7160 | 4,5220 | 4,5500 | 4,5500 | 3.516.241 |
| 01. Feb. 2024 | 4,4500 | 4,7200 | 4,4220 | 4,6360 | 4,6360 | 5.923.948 |
| 31. Jan. 2024 | 4,5000 | 4,5040 | 4,4100 | 4,4380 | 4,4380 | 1.250.560 |
| 30. Jan. 2024 | 4,4000 | 4,5200 | 4,3420 | 4,5040 | 4,5040 | 3.633.533 |
| 29. Jan. 2024 | 4,3200 | 4,4000 | 4,2700 | 4,3560 | 4,3560 | 941.439 |
| 26. Jan. 2024 | 4,3400 | 4,4300 | 4,2460 | 4,3720 | 4,3720 | 1.534.107 |
| 25. Jan. 2024 | 4,4280 | 4,4760 | 4,2500 | 4,2600 | 4,2600 | 1.888.261 |
| 24. Jan. 2024 | 4,4800 | 4,5300 | 4,3400 | 4,4280 | 4,4280 | 3.797.471 |
| 23. Jan. 2024 | 4,2000 | 4,4700 | 4,2000 | 4,4260 | 4,4260 | 4.168.114 |
| 22. Jan. 2024 | 4,0900 | 4,2800 | 4,0900 | 4,2420 | 4,2420 | 2.978.947 |
| 19. Jan. 2024 | 4,0700 | 4,1480 | 4,0280 | 4,0780 | 4,0780 | 3.089.996 |
| 18. Jan. 2024 | 4,2000 | 4,2360 | 4,0220 | 4,0700 | 4,0700 | 3.154.144 |
| 17. Jan. 2024 | 4,2000 | 4,2900 | 4,1520 | 4,1820 | 4,1820 | 1.673.460 |
| 16. Jan. 2024 | 4,2200 | 4,3440 | 4,1820 | 4,2620 | 4,2620 | 1.206.328 |
| 15. Jan. 2024 | 4,3120 | 4,3520 | 4,2200 | 4,2760 | 4,2760 | 3.105.518 |
| 12. Jan. 2024 | 4,1180 | 4,3780 | 4,1180 | 4,3780 | 4,3780 | 3.459.517 |
| 11. Jan. 2024 | 4,2500 | 4,4000 | 4,0880 | 4,1000 | 4,1000 | 3.792.355 |
| 10. Jan. 2024 | 4,1600 | 4,3260 | 4,1260 | 4,2080 | 4,2080 | 2.135.141 |
| 09. Jan. 2024 | 4,0900 | 4,2720 | 4,0340 | 4,1600 | 4,1600 | 2.861.699 |
| 08. Jan. 2024 | 4,1880 | 4,1880 | 4,0500 | 4,1220 | 4,1220 | 2.002.120 |
| 05. Jan. 2024 | 4,2300 | 4,2480 | 4,1020 | 4,2480 | 4,2480 | 1.863.384 |
| 04. Jan. 2024 | 4,0100 | 4,2700 | 4,0000 | 4,2120 | 4,2120 | 3.192.065 |
| 03. Jan. 2024 | 4,1200 | 4,1800 | 4,0000 | 4,0200 | 4,0200 | 3.343.996 |
| 02. Jan. 2024 | 4,3620 | 4,4260 | 4,1300 | 4,1360 | 4,1360 | 5.940.559 |
| 29. Dez. 2023 | 4,5000 | 4,5200 | 4,3400 | 4,3560 | 4,3560 | 6.235.720 |
| 28. Dez. 2023 | 4,9500 | 5,0800 | 4,3800 | 4,4400 | 4,4400 | 16.429.298 |
| 27. Dez. 2023 | 4,9640 | 5,1300 | 4,8360 | 4,9160 | 4,9160 | 6.004.346 |
| 22. Dez. 2023 | 4,5620 | 4,9600 | 4,5620 | 4,8320 | 4,8320 | 5.711.820 |
| 21. Dez. 2023 | 4,4380 | 4,6500 | 4,3600 | 4,6400 | 4,6400 | 6.461.037 |
| 20. Dez. 2023 | 4,3700 | 4,7000 | 4,3580 | 4,4600 | 4,4600 | 8.217.174 |
| 19. Dez. 2023 | 4,4940 | 4,5900 | 4,3080 | 4,3320 | 4,3320 | 3.043.274 |
| 18. Dez. 2023 | 4,8000 | 5,0200 | 4,4500 | 4,5100 | 4,5100 | 7.854.538 |
| 15. Dez. 2023 | 4,5000 | 4,8160 | 4,4020 | 4,7280 | 4,7280 | 8.073.620 |
| 14. Dez. 2023 | 4,1980 | 4,5720 | 4,1960 | 4,3760 | 4,3760 | 8.668.480 |
| 13. Dez. 2023 | 4,3900 | 4,4060 | 4,1240 | 4,1240 | 4,1240 | 7.131.977 |
| 12. Dez. 2023 | 5,1050 | 5,2900 | 4,1800 | 4,2400 | 4,2400 | 14.341.592 |
| 11. Dez. 2023 | 4,9380 | 5,2100 | 4,8280 | 5,1250 | 5,1250 | 3.113.470 |
| 08. Dez. 2023 | 4,6800 | 5,1000 | 4,5040 | 4,9860 | 4,9860 | 8.595.862 |
| 07. Dez. 2023 | 4,5980 | 4,8100 | 4,4220 | 4,6280 | 4,6280 | 4.152.137 |
| 06. Dez. 2023 | 4,4480 | 4,7200 | 4,3600 | 4,5520 | 4,5520 | 7.742.367 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
