47,510NOK
0,06%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 46,57 | 47,97 | 46,57 | 47,47 | -0,02% | - |
| 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 |
| 28.05.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 0,00% | 3.271,00 |
| 27.05.2024 | 45,30 | 45,30 | 45,30 | 45,30 | 0,98% | 7.148,00 |
| 24.05.2024 | 44,50 | 44,86 | 44,50 | 44,86 | 1,04% | 19.581,00 |
| 22.05.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 3.305,00 |
| 14.05.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 6,23% | 10.000,00 |
| 07.05.2024 | 42,36 | 42,36 | 42,36 | 42,36 | 1,34% | 3.305,00 |
| 03.05.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,67% | 353,00 |
| 02.05.2024 | 42,08 | 42,08 | 42,08 | 42,08 | -1,27% | 70,00 |
| 26.04.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 8,45% | 900,00 |
| 25.04.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 6,22% | 400,00 |
| 24.04.2024 | 37,42 | 37,42 | 37,00 | 37,00 | -2,22% | 1.250,00 |
| 23.04.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -2,07% | 300,00 |
| 22.04.2024 | 38,64 | 38,64 | 38,64 | 38,64 | 1,05% | 108,00 |
| 19.04.2024 | 38,12 | 38,24 | 38,12 | 38,24 | -1,44% | 220,00 |
| 16.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,41% | 2,00 |
| 15.04.2024 | 38,96 | 38,96 | 38,68 | 38,96 | -3,23% | 2.530,00 |
| 10.04.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 4,14% | 20,00 |
| 02.04.2024 | 38,66 | 38,66 | 38,66 | 38,66 | 8,90% | 5.856,00 |
| 11.03.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -3,48% | 4.000,00 |
| 06.03.2024 | 36,78 | 36,78 | 36,78 | 36,78 | 1,88% | 500,00 |
| 05.03.2024 | 36,14 | 36,30 | 36,10 | 36,10 | -0,88% | 40.400,00 |
| 04.03.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 2,71% | 500,00 |
| 27.02.2024 | 35,46 | 35,46 | 35,46 | 35,46 | 0,97% | 1.200,00 |
| 23.02.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -1,68% | 6.363,00 |
| 22.02.2024 | 35,80 | 35,80 | 35,72 | 35,72 | 3,54% | 2.492,00 |
| 21.02.2024 | 36,42 | 36,42 | 34,50 | 34,50 | -3,74% | 1.561,00 |
| 20.02.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -2,50% | 250,00 |
| 16.02.2024 | 36,76 | 36,76 | 36,76 | 36,76 | 0,71% | 2.500,00 |
| 14.02.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,72% | 500,00 |
| 13.02.2024 | 36,24 | 36,24 | 36,24 | 36,24 | 0,44% | 518,00 |
| 12.02.2024 | 35,60 | 36,08 | 35,60 | 36,08 | -4,20% | 1.263,00 |
| 08.02.2024 | 37,64 | 37,66 | 37,64 | 37,66 | -5,80% | 4,00 |
| 30.01.2024 | 39,98 | 39,98 | 39,98 | 39,98 | 0,40% | 5.000,00 |
| 24.01.2024 | 39,82 | 39,82 | 39,82 | 39,82 | -0,45% | 1,00 |
| 22.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -5,57% | 420,00 |
| 18.01.2024 | 42,36 | 42,36 | 42,36 | 42,36 | -2,62% | 87,00 |
| 04.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 3,03% | 500,00 |
| 02.01.2024 | 42,22 | 42,22 | 42,22 | 42,22 | 2,23% | 1.200,00 |
| 14.12.2023 | 41,30 | 41,30 | 41,30 | 41,30 | 4,56% | 70,00 |
| 05.12.2023 | 39,50 | 39,50 | 39,50 | 39,50 | 0,77% | 2.000,00 |
| 04.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -4,02% | 86,00 |
| 30.11.2023 | 40,84 | 40,84 | 40,84 | 40,84 | -3,95% | 130,00 |
| 23.11.2023 | 42,52 | 42,52 | 42,52 | 42,52 | 1,24% | 1.538,00 |
| 22.11.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -6,91% | 1.000,00 |
| 15.11.2023 | 45,12 | 45,12 | 45,12 | 45,12 | -0,13% | 969,00 |
| 14.11.2023 | 45,18 | 45,18 | 45,18 | 45,18 | 6,56% | 839,00 |
| 09.11.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -0,98% | 839,00 |
| 03.11.2023 | 42,82 | 42,82 | 42,82 | 42,82 | -0,60% | 8.000,00 |
| 01.11.2023 | 44,52 | 44,52 | 43,08 | 43,08 | -7,16% | 203,00 |
| 30.10.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 5,50% | 797,00 |
| 17.10.2023 | 43,98 | 43,98 | 43,98 | 43,98 | 6,54% | 1,00 |
| 04.10.2023 | 41,28 | 41,28 | 41,28 | 41,28 | -11,03% | 45,00 |
| 06.09.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 3,43% | 5.000,00 |
| 05.09.2023 | 44,86 | 44,86 | 44,86 | 44,86 | -0,80% | 1.200,00 |
| 04.09.2023 | 45,22 | 45,22 | 45,22 | 45,22 | -0,92% | 200,00 |
| 29.08.2023 | 45,64 | 45,64 | 45,64 | 45,64 | -3,31% | 5,00 |