32,083NOK
-0,24%
Echtzeit-Aktienkurs AKER SOLUTIONS ASA NK1,08
Bid:
Ask:
Aktienkurse zur AKER SOLUTIONS ASA NK1,08 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 33,00 | 33,00 | 31,32 | 31,32 | -2,61% | 2.299,00 |
| 28.01.2025 | 32,10 | 32,16 | 31,76 | 32,16 | 0,69% | 775,00 |
| 27.01.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -0,56% | 8,00 |
| 24.01.2025 | 32,12 | 32,12 | 32,12 | 32,12 | 0,75% | 2,00 |
| 23.01.2025 | 30,66 | 31,88 | 30,66 | 31,88 | 1,34% | 1.214,00 |
| 22.01.2025 | 31,50 | 31,50 | 31,44 | 31,46 | 0,96% | 2.824,00 |
| 21.01.2025 | 31,00 | 31,16 | 31,00 | 31,16 | -0,63% | 130,00 |
| 20.01.2025 | 31,65 | 31,66 | 31,28 | 31,36 | -0,90% | - |
| 17.01.2025 | 31,52 | 31,92 | 31,41 | 31,64 | -0,63% | - |
| 16.01.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -0,19% | 183,00 |
| 15.01.2025 | 31,80 | 31,90 | 31,80 | 31,90 | 2,57% | 100,00 |
| 14.01.2025 | 31,62 | 31,62 | 31,10 | 31,10 | -1,27% | 98.741,00 |
| 13.01.2025 | 32,00 | 32,00 | 31,12 | 31,50 | -1,62% | 4.712,00 |
| 10.01.2025 | 33,00 | 33,00 | 32,02 | 32,02 | -0,50% | 210,00 |
| 09.01.2025 | 32,02 | 32,50 | 32,02 | 32,18 | -5,07% | 5.801,00 |
| 08.01.2025 | 33,70 | 33,90 | 33,70 | 33,90 | 2,91% | 251,00 |
| 07.01.2025 | 33,74 | 33,82 | 32,94 | 32,94 | -2,37% | 1.614,00 |
| 06.01.2025 | 33,52 | 33,74 | 33,52 | 33,74 | 2,06% | 120,00 |
| 03.01.2025 | 33,10 | 33,10 | 33,06 | 33,06 | 1,41% | 720,00 |
| 02.01.2025 | 32,58 | 32,60 | 32,58 | 32,60 | 5,16% | 420,00 |
| 30.12.2024 | 30,86 | 31,00 | 30,86 | 31,00 | 0,00% | 49.057,00 |
| 27.12.2024 | 31,76 | 31,76 | 30,84 | 31,00 | 0,45% | 48.717,00 |
| 23.12.2024 | 30,70 | 30,94 | 30,70 | 30,86 | 1,31% | 712,00 |
| 20.12.2024 | 30,46 | 30,46 | 30,46 | 30,46 | -0,46% | 6.000,00 |
| 19.12.2024 | 30,46 | 30,84 | 29,32 | 30,60 | -0,26% | 14.598,00 |
| 18.12.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 1,72% | 18,00 |
| 17.12.2024 | 30,20 | 30,32 | 30,16 | 30,16 | -1,37% | 2.100,00 |
| 16.12.2024 | 30,78 | 30,78 | 30,58 | 30,58 | 1,19% | 1.049,00 |
| 13.12.2024 | 31,30 | 31,30 | 30,22 | 30,22 | -3,14% | 6.463,00 |
| 12.12.2024 | 31,42 | 31,52 | 31,20 | 31,20 | 0,26% | 20.354,00 |
| 11.12.2024 | 31,90 | 31,90 | 30,88 | 31,12 | -1,83% | 23.949,00 |
| 10.12.2024 | 33,82 | 33,82 | 31,70 | 31,70 | -3,71% | 11.508,00 |
| 09.12.2024 | 33,00 | 33,30 | 32,02 | 32,92 | -1,73% | 3.022,00 |
| 06.12.2024 | 35,50 | 35,50 | 32,82 | 33,50 | -3,90% | 5.097,00 |
| 05.12.2024 | 35,00 | 35,00 | 33,72 | 34,86 | -0,34% | 2.022,00 |
| 04.12.2024 | 33,90 | 35,06 | 33,70 | 34,98 | 1,86% | 6.012,00 |
| 03.12.2024 | 33,10 | 34,72 | 33,10 | 34,34 | 5,73% | 7.822,00 |
| 02.12.2024 | 32,24 | 32,60 | 31,62 | 32,48 | 1,50% | 62.645,00 |
| 29.11.2024 | 31,98 | 32,10 | 31,20 | 32,00 | 0,44% | 11.311,00 |
| 28.11.2024 | 31,28 | 31,86 | 31,28 | 31,86 | 4,05% | 800,00 |
| 27.11.2024 | 30,24 | 30,62 | 29,98 | 30,62 | 2,41% | 1.656,00 |
| 26.11.2024 | 29,80 | 30,10 | 29,40 | 29,90 | 0,81% | 3.504,00 |
| 25.11.2024 | 31,08 | 31,16 | 29,66 | 29,66 | -41,15% | 31.742,00 |
| 22.11.2024 | 50,10 | 50,65 | 49,52 | 50,40 | 1,49% | 9.879,00 |
| 21.11.2024 | 49,60 | 49,74 | 49,20 | 49,66 | 1,35% | 5.793,00 |
| 20.11.2024 | 49,08 | 49,26 | 48,80 | 49,00 | -0,57% | 9.031,00 |
| 19.11.2024 | 50,50 | 50,50 | 49,24 | 49,28 | -1,64% | 11.670,00 |
| 18.11.2024 | 50,50 | 50,50 | 49,12 | 50,10 | 0,24% | 5.466,00 |
| 15.11.2024 | 50,40 | 50,40 | 49,60 | 49,98 | 1,05% | 16.082,00 |
| 14.11.2024 | 49,00 | 49,46 | 48,82 | 49,46 | 2,61% | 2.973,00 |
| 13.11.2024 | 49,46 | 49,46 | 48,00 | 48,20 | -1,43% | 15.897,00 |
| 12.11.2024 | 49,36 | 49,54 | 48,88 | 48,90 | -0,37% | 10.437,00 |
| 11.11.2024 | 50,00 | 50,75 | 49,00 | 49,08 | -0,20% | 19.695,00 |
| 08.11.2024 | 48,76 | 49,72 | 48,76 | 49,18 | 1,86% | 6.103,00 |
| 07.11.2024 | 48,00 | 48,66 | 47,48 | 48,28 | 1,22% | 5.438,00 |
| 06.11.2024 | 48,00 | 48,80 | 47,30 | 47,70 | 0,21% | 84.997,00 |
| 05.11.2024 | 46,66 | 47,96 | 46,66 | 47,60 | 0,25% | 4.944,00 |
| 04.11.2024 | 49,00 | 49,16 | 46,88 | 47,48 | -2,90% | 21.681,00 |
| 01.11.2024 | 52,30 | 52,30 | 47,40 | 48,90 | -7,12% | 106.957,00 |
| 31.10.2024 | 52,00 | 54,20 | 51,80 | 52,65 | 19,28% | 9.683,00 |
| 30.10.2024 | 44,14 | 44,14 | 44,14 | 44,14 | 0,32% | 134,00 |
| 21.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 4,51% | 5.000,00 |
| 17.10.2024 | 42,16 | 42,16 | 41,88 | 42,10 | 3,80% | 19.870,00 |
| 16.10.2024 | 40,56 | 40,56 | 40,56 | 40,56 | -0,59% | 5.000,00 |
| 09.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,44% | 300,00 |
| 03.10.2024 | 40,80 | 40,80 | 40,62 | 40,62 | 0,94% | 611,00 |
| 27.09.2024 | 40,24 | 40,24 | 40,24 | 40,24 | 3,18% | 200,00 |
| 26.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -8,71% | 250,00 |
| 25.09.2024 | 42,72 | 42,72 | 42,72 | 42,72 | 6,27% | 2.750,00 |
| 11.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,90% | 130,00 |
| 10.09.2024 | 39,84 | 39,84 | 39,84 | 39,84 | -8,54% | 100,00 |
| 04.09.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -1,54% | 250,00 |
| 02.09.2024 | 44,24 | 44,24 | 44,24 | 44,24 | -4,70% | 260,00 |
| 29.08.2024 | 46,42 | 46,42 | 46,42 | 46,42 | 2,70% | 500,00 |
| 28.08.2024 | 46,08 | 47,08 | 45,20 | 45,20 | -3,58% | 2.837,00 |
| 27.08.2024 | 47,22 | 47,22 | 46,88 | 46,88 | 0,00% | 4.740,00 |
| 23.08.2024 | 46,88 | 46,88 | 46,88 | 46,88 | 0,51% | 3.198,00 |
| 22.08.2024 | 46,64 | 46,64 | 46,64 | 46,64 | -0,68% | 1.608,00 |
| 21.08.2024 | 46,64 | 46,96 | 46,64 | 46,96 | -0,55% | 3.301,00 |
| 20.08.2024 | 47,38 | 47,38 | 47,22 | 47,22 | -1,95% | 3.972,00 |
| 19.08.2024 | 48,14 | 48,16 | 48,02 | 48,16 | 0,50% | 12.105,00 |
| 16.08.2024 | 48,50 | 48,50 | 47,92 | 47,92 | 1,23% | 2.447,00 |
| 08.08.2024 | 47,66 | 47,66 | 47,34 | 47,34 | 1,94% | 31.288,00 |
| 06.08.2024 | 46,44 | 46,44 | 46,44 | 46,44 | -2,40% | 850,00 |
| 05.08.2024 | 48,90 | 48,90 | 47,30 | 47,58 | -7,88% | 4.200,00 |
| 30.07.2024 | 51,65 | 51,65 | 51,65 | 51,65 | -1,81% | 129,00 |
| 26.07.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -1,31% | 278,00 |
| 25.07.2024 | 51,95 | 53,30 | 51,95 | 53,30 | -0,47% | 100,00 |
| 24.07.2024 | 53,00 | 53,95 | 53,00 | 53,55 | -1,47% | 650,00 |
| 22.07.2024 | 54,35 | 54,35 | 54,35 | 54,35 | 0,00% | 200,00 |
| 18.07.2024 | 54,35 | 54,35 | 54,35 | 54,35 | 0,28% | 100,00 |
| 17.07.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 4,43% | 50,00 |
| 16.07.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 3,28% | 100,00 |
| 15.07.2024 | 50,25 | 50,25 | 50,25 | 50,25 | 2,01% | 200,00 |
| 12.07.2024 | 48,30 | 49,26 | 48,30 | 49,26 | 15,80% | 4.136,00 |
| 09.07.2024 | 42,54 | 42,54 | 42,54 | 42,54 | -4,49% | 255,00 |
| 01.07.2024 | 44,54 | 44,54 | 44,54 | 44,54 | 0,77% | 129,00 |
| 28.06.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 1.258,00 |
| 27.06.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,62% | 1.258,00 |
| 18.06.2024 | 43,10 | 43,10 | 43,10 | 43,10 | -4,86% | 100,00 |