44,709NOK
0,24%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 45,40 | 46,56 | 44,60 | 45,10 | 1,12% | 13.279,00 |
| 26.03.2026 | 44,48 | 44,60 | 44,48 | 44,60 | 1,83% | 17.250,00 |
| 25.03.2026 | 42,40 | 44,86 | 42,40 | 43,80 | 0,64% | 56.845,00 |
| 24.03.2026 | 42,50 | 44,44 | 42,50 | 43,52 | 0,09% | 5.592,00 |
| 23.03.2026 | 42,62 | 43,80 | 42,10 | 43,48 | -3,16% | 26.290,00 |
| 20.03.2026 | 44,16 | 44,90 | 44,16 | 44,90 | 1,13% | 2.390,00 |
| 19.03.2026 | 43,00 | 46,92 | 43,00 | 44,40 | 7,51% | 4.445,00 |
| 18.03.2026 | 41,30 | 41,30 | 41,30 | 41,30 | 2,13% | 31,00 |
| 17.03.2026 | 41,32 | 42,60 | 40,44 | 40,44 | -2,69% | 1.130,00 |
| 16.03.2026 | 40,74 | 41,56 | 40,64 | 41,56 | 2,62% | 5.287,00 |
| 13.03.2026 | 40,66 | 40,66 | 40,50 | 40,50 | -0,98% | 6.779,00 |
| 12.03.2026 | 42,72 | 42,72 | 40,90 | 40,90 | -1,26% | 730,00 |
| 10.03.2026 | 42,14 | 42,14 | 40,24 | 41,42 | -1,85% | 52.068,00 |
| 09.03.2026 | 41,66 | 42,26 | 40,40 | 42,20 | 5,45% | 12.021,00 |
| 06.03.2026 | 41,30 | 41,38 | 40,02 | 40,02 | -1,43% | 12.882,00 |
| 05.03.2026 | 41,74 | 41,74 | 40,60 | 40,60 | 1,35% | 10.435,00 |
| 04.03.2026 | 40,08 | 40,16 | 39,60 | 40,06 | 0,65% | 3.400,00 |
| 03.03.2026 | 40,88 | 40,88 | 39,74 | 39,80 | -3,16% | 36.787,00 |
| 02.03.2026 | 41,66 | 43,30 | 39,76 | 41,10 | 0,24% | 3.283,00 |
| 27.02.2026 | 40,58 | 41,00 | 40,58 | 41,00 | 2,04% | 2.088,00 |
| 26.02.2026 | 40,60 | 41,28 | 40,00 | 40,18 | -0,54% | 6.769,00 |
| 25.02.2026 | 39,80 | 41,16 | 39,50 | 40,40 | 1,51% | 79.294,00 |
| 24.02.2026 | 40,66 | 41,16 | 39,80 | 39,80 | -1,29% | 18.190,00 |
| 23.02.2026 | 40,46 | 41,26 | 39,28 | 40,32 | 0,55% | 84.677,00 |
| 20.02.2026 | 39,84 | 41,06 | 39,84 | 40,10 | 0,86% | 43.962,00 |
| 19.02.2026 | 38,84 | 40,32 | 38,84 | 39,76 | 4,47% | 50.261,00 |
| 18.02.2026 | 38,04 | 38,06 | 38,04 | 38,06 | 1,33% | 1.650,00 |
| 17.02.2026 | 38,14 | 38,80 | 37,52 | 37,56 | -1,21% | 7.872,00 |
| 16.02.2026 | 38,00 | 38,40 | 37,94 | 38,02 | 1,44% | 22.295,00 |
| 13.02.2026 | 37,34 | 37,72 | 36,80 | 37,48 | 0,11% | 3.548,00 |
| 12.02.2026 | 37,80 | 37,80 | 37,20 | 37,44 | -0,27% | 7.623,00 |
| 11.02.2026 | 37,20 | 37,56 | 37,20 | 37,54 | -0,85% | 20.985,00 |
| 10.02.2026 | 38,22 | 38,22 | 37,76 | 37,86 | -0,16% | 12.921,00 |
| 09.02.2026 | 38,00 | 38,00 | 36,88 | 37,92 | 0,37% | 99.455,00 |
| 06.02.2026 | 35,00 | 37,94 | 35,00 | 37,78 | 8,07% | 171.139,00 |
| 05.02.2026 | 34,66 | 35,38 | 34,22 | 34,96 | -0,11% | 158.821,00 |
| 04.02.2026 | 35,72 | 35,72 | 35,00 | 35,00 | -2,94% | 50.090,00 |
| 03.02.2026 | 35,18 | 36,06 | 35,18 | 36,06 | 2,21% | 32.608,00 |
| 02.02.2026 | 35,96 | 35,96 | 33,92 | 35,28 | 0,80% | 26.219,00 |
| 30.01.2026 | 33,90 | 35,00 | 33,90 | 35,00 | 2,28% | 3.798,00 |
| 29.01.2026 | 34,22 | 34,22 | 34,22 | 34,22 | -1,10% | 150,00 |
| 28.01.2026 | 34,40 | 34,80 | 34,40 | 34,60 | 1,17% | 401,00 |
| 27.01.2026 | 34,00 | 34,20 | 34,00 | 34,20 | 0,65% | 350,00 |
| 26.01.2026 | 34,30 | 34,30 | 33,90 | 33,98 | -0,06% | 12.905,00 |
| 23.01.2026 | 33,32 | 34,00 | 33,32 | 34,00 | 1,13% | 845,00 |
| 22.01.2026 | 33,50 | 33,62 | 33,50 | 33,62 | 2,81% | 12.050,00 |
| 21.01.2026 | 32,80 | 32,84 | 32,70 | 32,70 | 1,62% | 3.499,00 |
| 19.01.2026 | 33,00 | 33,40 | 31,78 | 32,18 | -1,89% | 11.540,00 |
| 15.01.2026 | 32,70 | 32,80 | 32,40 | 32,80 | 1,36% | 4.935,00 |
| 14.01.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -1,88% | 200,00 |
| 13.01.2026 | 32,80 | 33,00 | 32,80 | 32,98 | 3,13% | 21.140,00 |
| 12.01.2026 | 31,84 | 32,18 | 31,66 | 31,98 | -0,06% | 1.497,00 |
| 09.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,37% | 14.455,00 |
| 08.01.2026 | 31,26 | 31,26 | 31,26 | 31,26 | 1,10% | 3.111,00 |
| 07.01.2026 | 31,76 | 31,76 | 30,84 | 30,92 | -3,68% | 16.815,00 |
| 06.01.2026 | 32,22 | 32,22 | 32,10 | 32,10 | 3,22% | 15.700,00 |
| 05.01.2026 | 31,08 | 32,00 | 31,08 | 31,10 | 0,19% | 2.598,00 |
| 02.01.2026 | 31,00 | 31,04 | 31,00 | 31,04 | 1,11% | 1.006,00 |
| 30.12.2025 | 30,92 | 30,92 | 30,70 | 30,70 | 1,66% | 3.700,00 |
| 29.12.2025 | 30,36 | 30,60 | 30,20 | 30,20 | 0,47% | 7.348,00 |
| 23.12.2025 | 30,14 | 30,38 | 30,06 | 30,06 | -1,76% | 1.131,00 |
| 22.12.2025 | 30,26 | 30,70 | 30,08 | 30,60 | 1,86% | 7.191,00 |
| 19.12.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 0,00% | 260,00 |
| 18.12.2025 | 30,00 | 30,18 | 30,00 | 30,04 | -0,27% | 7.049,00 |
| 17.12.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -0,53% | 400,00 |
| 16.12.2025 | 30,34 | 30,34 | 30,28 | 30,28 | -1,69% | 1.600,00 |
| 15.12.2025 | 31,22 | 31,30 | 30,72 | 30,80 | -0,52% | 1.068,00 |
| 12.12.2025 | 31,12 | 31,28 | 30,96 | 30,96 | -1,02% | 11.255,00 |
| 11.12.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 0,00% | 1.335,00 |
| 10.12.2025 | 30,80 | 31,28 | 30,80 | 31,28 | -0,06% | 235,00 |
| 08.12.2025 | 31,56 | 31,56 | 31,00 | 31,30 | -1,26% | 11.981,00 |
| 05.12.2025 | 31,20 | 31,70 | 31,20 | 31,70 | 0,63% | 4.632,00 |
| 04.12.2025 | 31,00 | 31,50 | 31,00 | 31,50 | 3,41% | 1.370,00 |
| 03.12.2025 | 29,88 | 30,46 | 29,88 | 30,46 | -0,13% | 2.200,00 |
| 01.12.2025 | 30,54 | 30,54 | 29,86 | 30,50 | 0,13% | 3.049,00 |
| 28.11.2025 | 30,62 | 30,84 | 30,46 | 30,46 | 1,13% | 570,00 |
| 27.11.2025 | 30,46 | 30,46 | 30,12 | 30,12 | -1,12% | 1.590,00 |
| 26.11.2025 | 30,56 | 30,74 | 30,06 | 30,46 | 0,00% | 20.101,00 |
| 25.11.2025 | 30,62 | 30,70 | 30,46 | 30,46 | -0,26% | 2.848,00 |
| 24.11.2025 | 30,50 | 30,56 | 30,04 | 30,54 | 0,33% | 793,00 |
| 21.11.2025 | 30,28 | 30,64 | 30,20 | 30,44 | -2,87% | 15.313,00 |
| 20.11.2025 | 30,00 | 31,34 | 30,00 | 31,34 | 4,47% | 83.003,00 |
| 19.11.2025 | 30,00 | 30,84 | 30,00 | 30,00 | 0,00% | 116.791,00 |
| 18.11.2025 | 30,52 | 30,52 | 29,56 | 30,00 | -3,04% | 9.246,00 |
| 17.11.2025 | 30,48 | 31,12 | 30,48 | 30,94 | 2,38% | 34.980,00 |
| 14.11.2025 | 30,28 | 30,92 | 29,46 | 30,22 | -2,01% | 14.772,00 |
| 13.11.2025 | 30,80 | 31,16 | 29,90 | 30,84 | 1,38% | 39.292,00 |
| 12.11.2025 | 31,52 | 31,56 | 30,42 | 30,42 | -0,59% | 28.662,00 |
| 11.11.2025 | 30,78 | 32,04 | 30,60 | 30,60 | -0,78% | 1.885,00 |
| 10.11.2025 | 30,86 | 31,18 | 30,84 | 30,84 | 0,92% | 920,00 |
| 07.11.2025 | 30,44 | 30,60 | 30,08 | 30,56 | -0,59% | 12.870,00 |
| 06.11.2025 | 30,84 | 30,84 | 30,60 | 30,74 | 0,33% | 3.400,00 |
| 05.11.2025 | 29,94 | 30,64 | 29,84 | 30,64 | 4,29% | 8.827,00 |
| 04.11.2025 | 29,98 | 30,20 | 29,22 | 29,38 | -0,81% | 886,00 |
| 03.11.2025 | 28,42 | 30,30 | 28,42 | 29,62 | 5,56% | 2.342,00 |
| 31.10.2025 | 29,44 | 29,78 | 27,22 | 28,06 | -3,37% | 34.257,00 |
| 30.10.2025 | 28,40 | 29,04 | 28,40 | 29,04 | 3,20% | 1.000,00 |
| 29.10.2025 | 28,40 | 28,40 | 27,72 | 28,14 | -0,21% | 1.092,00 |
| 28.10.2025 | 28,50 | 28,50 | 28,20 | 28,20 | -1,05% | 486,00 |
| 27.10.2025 | 28,98 | 28,98 | 28,50 | 28,50 | -1,72% | 1.914,00 |