42,187NOK
-0,74%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 41,88 | 42,92 | 41,83 | 42,28 | -0,53% | - |
| 07.05.2026 | 43,30 | 43,34 | 42,24 | 42,50 | -2,83% | 2.420,00 |
| 06.05.2026 | 45,00 | 45,64 | 43,08 | 43,74 | -2,06% | 53.834,00 |
| 05.05.2026 | 44,16 | 44,66 | 44,00 | 44,66 | 1,78% | 12.322,00 |
| 04.05.2026 | 42,74 | 43,96 | 42,02 | 43,88 | 3,30% | 8.875,00 |
| 30.04.2026 | 41,12 | 42,98 | 41,12 | 42,48 | 3,51% | 1.577,00 |
| 29.04.2026 | 40,80 | 41,34 | 40,56 | 41,04 | 2,50% | 26.644,00 |
| 28.04.2026 | 39,40 | 40,80 | 38,42 | 40,04 | 1,62% | 27.867,00 |
| 27.04.2026 | 40,00 | 40,18 | 38,76 | 39,40 | -4,55% | 36.915,00 |
| 24.04.2026 | 39,82 | 41,28 | 39,82 | 41,28 | 0,58% | 555,00 |
| 23.04.2026 | 40,30 | 41,44 | 39,52 | 41,04 | 0,49% | 2.940,00 |
| 22.04.2026 | 39,60 | 41,44 | 39,60 | 40,84 | 4,08% | 4.504,00 |
| 21.04.2026 | 39,64 | 40,04 | 38,94 | 39,24 | -1,46% | 2.876,00 |
| 20.04.2026 | 37,74 | 40,74 | 37,74 | 39,82 | 4,79% | 49.343,00 |
| 17.04.2026 | 38,94 | 40,66 | 38,00 | 38,00 | -22,00% | 46.664,00 |
| 16.04.2026 | 47,98 | 49,20 | 47,98 | 48,72 | 1,80% | 2.024,00 |
| 15.04.2026 | 47,00 | 47,86 | 46,10 | 47,86 | 0,63% | 3.246,00 |
| 14.04.2026 | 47,78 | 48,98 | 47,02 | 47,56 | 0,08% | 63.509,00 |
| 13.04.2026 | 47,70 | 48,90 | 47,34 | 47,52 | 1,58% | 4.416,00 |
| 10.04.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -1,76% | 273,00 |
| 09.04.2026 | 46,34 | 47,62 | 46,34 | 47,62 | 6,11% | 6.140,00 |
| 08.04.2026 | 45,38 | 45,52 | 44,16 | 44,88 | -3,19% | 3.403,00 |
| 07.04.2026 | 46,00 | 47,32 | 45,80 | 46,36 | -0,22% | 3.811,00 |
| 01.04.2026 | 45,60 | 46,46 | 44,32 | 46,46 | 0,69% | 8.857,00 |
| 31.03.2026 | 45,88 | 47,30 | 45,54 | 46,14 | 1,54% | 39.071,00 |
| 30.03.2026 | 45,24 | 45,62 | 44,90 | 45,44 | 0,75% | 22.512,00 |
| 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 |