30,935NOK
-0,66%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 31,22 | 32,04 | 31,02 | 31,84 | 2,25% | 506,00 |
| 21.08.2025 | 31,78 | 31,78 | 31,14 | 31,14 | 3,66% | 719,00 |
| 20.08.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -3,10% | 3.500,00 |
| 19.08.2025 | 30,82 | 31,00 | 30,82 | 31,00 | 3,33% | 6.154,00 |
| 18.08.2025 | 30,22 | 30,24 | 30,00 | 30,00 | -1,66% | 6.280,00 |
| 15.08.2025 | 30,44 | 30,63 | 30,29 | 30,51 | 0,95% | - |
| 14.08.2025 | 30,48 | 30,48 | 30,22 | 30,22 | -0,72% | 1.211,00 |
| 13.08.2025 | 30,46 | 30,46 | 30,40 | 30,44 | -2,81% | 776,00 |
| 12.08.2025 | 31,32 | 31,32 | 31,32 | 31,32 | 3,50% | 165,00 |
| 11.08.2025 | 30,80 | 30,80 | 30,26 | 30,26 | -0,13% | 4.328,00 |
| 08.08.2025 | 31,28 | 31,28 | 30,30 | 30,30 | -2,51% | 5.945,00 |
| 07.08.2025 | 31,00 | 31,28 | 30,68 | 31,08 | 0,52% | 58.565,00 |
| 06.08.2025 | 30,94 | 31,66 | 30,82 | 30,92 | 0,00% | 211.550,00 |
| 05.08.2025 | 30,32 | 31,08 | 30,32 | 30,92 | 2,18% | 98.620,00 |
| 04.08.2025 | 30,32 | 30,32 | 30,26 | 30,26 | -1,50% | 6.431,00 |
| 01.08.2025 | 30,98 | 30,98 | 30,72 | 30,72 | -0,58% | 2.100,00 |
| 31.07.2025 | 30,40 | 30,90 | 30,28 | 30,90 | 2,45% | 373,00 |
| 30.07.2025 | 30,44 | 30,44 | 30,12 | 30,16 | -3,64% | 5.997,00 |
| 29.07.2025 | 30,80 | 31,66 | 30,80 | 31,30 | 1,29% | 1.209,00 |
| 28.07.2025 | 30,40 | 30,90 | 30,24 | 30,90 | 0,00% | 4.596,00 |
| 25.07.2025 | 30,60 | 30,90 | 30,60 | 30,90 | 1,64% | 167,00 |
| 24.07.2025 | 31,04 | 31,04 | 30,40 | 30,40 | 0,40% | 390,00 |
| 23.07.2025 | 30,40 | 30,58 | 30,28 | 30,28 | -0,59% | 4.054,00 |
| 22.07.2025 | 30,46 | 30,46 | 30,46 | 30,46 | 0,26% | 150,00 |
| 21.07.2025 | 30,58 | 30,80 | 30,38 | 30,38 | -2,00% | 5.400,00 |
| 18.07.2025 | 30,74 | 31,20 | 30,74 | 31,00 | 1,71% | 2.041,00 |
| 17.07.2025 | 30,80 | 30,80 | 30,48 | 30,48 | -1,17% | 20.462,00 |
| 16.07.2025 | 31,30 | 31,36 | 30,84 | 30,84 | -2,10% | 60.535,00 |
| 15.07.2025 | 32,08 | 32,08 | 31,44 | 31,50 | -1,44% | 1.644,00 |
| 14.07.2025 | 33,40 | 33,40 | 31,96 | 31,96 | -3,79% | 17.204,00 |
| 11.07.2025 | 37,26 | 37,26 | 33,10 | 33,22 | -10,55% | 25.685,00 |
| 10.07.2025 | 38,00 | 38,00 | 37,00 | 37,14 | -2,16% | 415,00 |
| 09.07.2025 | 37,64 | 38,00 | 37,64 | 37,96 | 5,15% | 2.394,00 |
| 08.07.2025 | 36,04 | 36,10 | 35,96 | 36,10 | 0,45% | 1.285,00 |
| 07.07.2025 | 36,11 | 36,11 | 35,58 | 35,94 | -0,47% | - |
| 04.07.2025 | 36,12 | 36,31 | 35,52 | 36,10 | -1,00% | - |
| 03.07.2025 | 35,95 | 36,66 | 35,86 | 36,47 | 2,09% | - |
| 02.07.2025 | 34,83 | 35,77 | 34,73 | 35,72 | 2,92% | - |
| 01.07.2025 | 34,63 | 34,75 | 34,33 | 34,71 | -0,39% | - |
| 30.06.2025 | 35,00 | 35,03 | 34,44 | 34,85 | -0,01% | - |
| 27.06.2025 | 35,25 | 35,25 | 34,63 | 34,85 | -0,33% | - |
| 26.06.2025 | 34,71 | 35,28 | 33,76 | 34,97 | -0,44% | - |
| 25.06.2025 | 34,64 | 35,47 | 34,64 | 35,12 | 1,97% | - |
| 24.06.2025 | 36,48 | 36,48 | 34,21 | 34,44 | -4,48% | - |
| 23.06.2025 | 35,65 | 36,24 | 35,40 | 36,05 | 0,65% | - |
| 20.06.2025 | 36,34 | 36,34 | 35,66 | 35,82 | 0,85% | - |
| 19.06.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -4,48% | 70,00 |
| 18.06.2025 | 37,43 | 37,46 | 37,00 | 37,18 | -0,58% | - |
| 17.06.2025 | 36,56 | 37,40 | 36,56 | 37,40 | 1,12% | 5.540,00 |
| 16.06.2025 | 36,51 | 37,16 | 36,51 | 36,99 | 1,33% | - |
| 13.06.2025 | 36,75 | 37,05 | 36,27 | 36,50 | 0,88% | - |
| 12.06.2025 | 35,20 | 36,36 | 35,20 | 36,18 | 0,67% | 691,00 |
| 11.06.2025 | 35,50 | 35,94 | 35,36 | 35,94 | 1,30% | 1.042,00 |
| 10.06.2025 | 35,00 | 35,48 | 35,00 | 35,48 | 3,44% | 320,00 |
| 09.06.2025 | 34,38 | 34,38 | 34,08 | 34,30 | -0,46% | - |
| 06.06.2025 | 34,04 | 34,46 | 34,04 | 34,46 | 2,07% | 1.210,00 |
| 05.06.2025 | 33,98 | 33,98 | 33,76 | 33,76 | -1,75% | 939,00 |
| 04.06.2025 | 34,18 | 34,36 | 34,18 | 34,36 | 0,94% | 425,00 |
| 03.06.2025 | 33,78 | 34,04 | 33,74 | 34,04 | -0,41% | 6.710,00 |
| 02.06.2025 | 34,00 | 34,18 | 34,00 | 34,18 | 2,95% | 3.308,00 |
| 30.05.2025 | 32,88 | 33,20 | 32,88 | 33,20 | 2,44% | 405,00 |
| 29.05.2025 | 32,62 | 32,62 | 32,31 | 32,41 | -0,61% | - |
| 28.05.2025 | 32,34 | 32,91 | 32,34 | 32,61 | 0,64% | - |
| 27.05.2025 | 32,46 | 32,46 | 32,40 | 32,40 | 2,08% | 305,00 |
| 23.05.2025 | 32,40 | 32,40 | 31,74 | 31,74 | -3,29% | 507,00 |
| 22.05.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -0,55% | 300,00 |
| 21.05.2025 | 33,40 | 33,40 | 33,00 | 33,00 | -1,14% | 222,00 |
| 20.05.2025 | 33,38 | 33,38 | 33,38 | 33,38 | -0,71% | 100.000,00 |
| 19.05.2025 | 33,50 | 33,62 | 33,50 | 33,62 | -1,35% | 110,00 |
| 16.05.2025 | 33,86 | 34,08 | 33,86 | 34,08 | 0,59% | 381,00 |
| 15.05.2025 | 34,02 | 34,02 | 33,44 | 33,88 | -0,82% | 39.537,00 |
| 14.05.2025 | 34,00 | 34,74 | 33,90 | 34,16 | 0,47% | 52.404,00 |
| 13.05.2025 | 32,70 | 34,00 | 32,70 | 34,00 | 3,72% | 272,00 |
| 12.05.2025 | 32,74 | 32,78 | 32,60 | 32,78 | 1,80% | 2.106,00 |
| 09.05.2025 | 30,66 | 32,20 | 30,66 | 32,20 | 4,75% | 943,00 |
| 08.05.2025 | 30,66 | 31,08 | 30,66 | 30,74 | 4,13% | 646,00 |
| 07.05.2025 | 29,06 | 29,52 | 29,06 | 29,52 | 1,10% | 1.201,00 |
| 06.05.2025 | 29,36 | 29,36 | 29,20 | 29,20 | -1,82% | 1.335,00 |
| 05.05.2025 | 29,50 | 29,74 | 29,50 | 29,74 | 0,47% | 610,00 |
| 02.05.2025 | 28,58 | 29,64 | 28,00 | 29,60 | 6,47% | 1.597,00 |
| 30.04.2025 | 28,58 | 28,64 | 27,80 | 27,80 | 0,00% | 4.829,00 |
| 29.04.2025 | 27,62 | 28,28 | 27,62 | 27,80 | -9,45% | 205,00 |
| 28.04.2025 | 31,10 | 31,10 | 30,16 | 30,70 | 1,25% | 2.462,00 |
| 24.04.2025 | 30,12 | 30,34 | 30,08 | 30,32 | 0,07% | 878,00 |
| 23.04.2025 | 29,82 | 30,30 | 29,82 | 30,30 | 6,99% | 42,00 |
| 22.04.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -2,01% | 3.000,00 |
| 16.04.2025 | 29,00 | 29,00 | 28,90 | 28,90 | -1,83% | 184,00 |
| 15.04.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 0,27% | 500,00 |
| 14.04.2025 | 27,70 | 29,36 | 27,70 | 29,36 | 3,38% | 700,00 |
| 11.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 70,00 |
| 10.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 4,66% | 2.129,00 |
| 09.04.2025 | 28,00 | 28,00 | 27,90 | 27,90 | -7,00% | 615,00 |
| 08.04.2025 | 30,10 | 30,10 | 30,00 | 30,00 | 2,67% | 2.100,00 |
| 07.04.2025 | 27,10 | 28,88 | 27,10 | 29,22 | -0,54% | 5.800,00 |
| 04.04.2025 | 30,00 | 30,00 | 29,38 | 29,38 | -9,60% | 210,00 |
| 03.04.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -3,73% | 100,00 |
| 31.03.2025 | 33,70 | 33,76 | 32,76 | 33,76 | -1,40% | 3.250,00 |
| 27.03.2025 | 34,14 | 34,24 | 34,14 | 34,24 | 1,30% | 1.400,00 |
| 25.03.2025 | 33,50 | 33,80 | 33,50 | 33,80 | 5,30% | 10.844,00 |
| 21.03.2025 | 33,26 | 33,50 | 32,10 | 32,10 | -2,73% | 1.431,00 |