34,391NOK
1,87%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.03.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 1,85% | 121.275,00 |
| 19.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,68% | 500,00 |
| 18.03.2025 | 31,80 | 32,18 | 31,80 | 32,18 | 0,56% | 4.010,00 |
| 14.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,78% | 100,00 |
| 13.03.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 6,58% | 200,00 |
| 11.03.2025 | 30,30 | 30,72 | 29,50 | 29,50 | -3,15% | 47.695,00 |
| 10.03.2025 | 30,20 | 30,46 | 30,20 | 30,46 | 0,33% | 300,00 |
| 07.03.2025 | 30,54 | 30,54 | 30,28 | 30,36 | -0,46% | 510,00 |
| 05.03.2025 | 31,50 | 31,50 | 30,50 | 30,50 | -0,97% | 336,00 |
| 04.03.2025 | 31,16 | 31,24 | 30,80 | 30,80 | -3,93% | 24.515,00 |
| 03.03.2025 | 32,06 | 32,06 | 32,06 | 32,06 | 0,19% | 100,00 |
| 28.02.2025 | 32,22 | 32,22 | 31,92 | 32,00 | -0,50% | 7.349,00 |
| 27.02.2025 | 32,32 | 32,40 | 32,16 | 32,16 | -3,42% | 15.357,00 |
| 25.02.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,83% | 5.000,00 |
| 24.02.2025 | 33,54 | 33,70 | 33,54 | 33,58 | 2,07% | 4.456,00 |
| 21.02.2025 | 33,06 | 33,06 | 32,90 | 32,90 | -0,06% | 2.000,00 |
| 20.02.2025 | 32,94 | 32,94 | 32,92 | 32,92 | 1,73% | 504,00 |
| 19.02.2025 | 32,44 | 32,48 | 32,36 | 32,36 | 3,19% | 4.550,00 |
| 18.02.2025 | 31,46 | 31,46 | 31,36 | 31,36 | -0,44% | 2.250,00 |
| 17.02.2025 | 31,86 | 31,86 | 31,50 | 31,50 | -4,43% | 230,00 |
| 14.02.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 2,30% | 30,00 |
| 13.02.2025 | 32,88 | 32,88 | 32,00 | 32,22 | -1,89% | 1.840,00 |
| 12.02.2025 | 33,04 | 33,04 | 32,84 | 32,84 | -6,06% | 262,00 |
| 11.02.2025 | 34,62 | 34,96 | 32,58 | 34,96 | 6,91% | 2.947,00 |
| 10.02.2025 | 32,86 | 32,86 | 32,70 | 32,70 | 4,01% | 190,00 |
| 07.02.2025 | 31,50 | 31,50 | 31,40 | 31,44 | -3,38% | 720,00 |
| 06.02.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -1,09% | 292,00 |
| 05.02.2025 | 32,92 | 32,92 | 32,90 | 32,90 | 0,61% | 360,00 |
| 04.02.2025 | 32,00 | 32,82 | 32,00 | 32,70 | 2,19% | 261,00 |
| 03.02.2025 | 31,62 | 32,00 | 31,56 | 32,00 | -1,66% | 1.128,00 |
| 31.01.2025 | 32,54 | 32,54 | 32,54 | 32,54 | 0,43% | 35,00 |
| 30.01.2025 | 32,12 | 32,40 | 31,52 | 32,40 | 3,45% | 45.393,00 |
| 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 | -2,14% | 130,00 |
| 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 |