42,157NOK
-0,06%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 42,14 | 42,34 | 42,00 | 42,18 | -0,09% | 36.622,00 |
| 05.08.2026 | 42,16 | 42,32 | 41,90 | 42,22 | 1,05% | 37.682,00 |
| 04.08.2026 | 42,04 | 42,50 | 41,68 | 41,78 | -0,05% | 38.411,00 |
| 03.08.2026 | 41,72 | 41,96 | 41,72 | 41,80 | -0,48% | 2.583,00 |
| 31.07.2026 | 41,66 | 42,36 | 41,66 | 42,00 | 2,29% | 4.308,00 |
| 30.07.2026 | 40,54 | 41,06 | 40,48 | 41,06 | 1,33% | 7.463,00 |
| 29.07.2026 | 41,36 | 41,36 | 40,30 | 40,52 | -0,10% | 25.741,00 |
| 28.07.2026 | 42,32 | 42,44 | 40,56 | 40,56 | -4,29% | 6.242,00 |
| 27.07.2026 | 42,04 | 42,88 | 41,22 | 42,38 | 0,09% | 16.678,00 |
| 24.07.2026 | 42,30 | 42,34 | 42,24 | 42,34 | -1,44% | 10.788,00 |
| 23.07.2026 | 43,00 | 43,00 | 42,96 | 42,96 | -0,32% | 1.040,00 |
| 22.07.2026 | 43,00 | 43,70 | 43,00 | 43,10 | -0,05% | 22.047,00 |
| 21.07.2026 | 43,04 | 43,12 | 42,80 | 43,12 | 2,91% | 2.310,00 |
| 20.07.2026 | 41,36 | 42,26 | 40,56 | 41,90 | 2,34% | 2.085,00 |
| 17.07.2026 | 41,62 | 41,62 | 39,94 | 40,94 | 1,59% | 1.325,00 |
| 16.07.2026 | 42,18 | 42,26 | 40,28 | 40,30 | -4,09% | 36.799,00 |
| 15.07.2026 | 44,40 | 44,64 | 42,02 | 42,02 | -9,20% | 36.173,00 |
| 14.07.2026 | 46,28 | 46,28 | 46,28 | 46,28 | 1,14% | 51,00 |
| 13.07.2026 | 45,98 | 45,98 | 45,76 | 45,76 | -0,41% | 550,00 |
| 10.07.2026 | 45,90 | 46,45 | 45,61 | 45,95 | -0,30% | - |
| 09.07.2026 | 46,42 | 46,67 | 45,58 | 46,08 | 0,23% | - |
| 08.07.2026 | 45,99 | 46,76 | 45,89 | 45,98 | 1,29% | - |
| 07.07.2026 | 44,76 | 45,86 | 44,75 | 45,39 | 1,08% | - |
| 06.07.2026 | 44,92 | 45,14 | 44,29 | 44,91 | 0,43% | - |
| 03.07.2026 | 44,54 | 44,97 | 43,98 | 44,71 | 0,54% | - |
| 02.07.2026 | 44,34 | 44,64 | 43,25 | 44,47 | 0,58% | - |
| 01.07.2026 | 45,12 | 45,12 | 43,79 | 44,22 | -0,74% | - |
| 30.06.2026 | 44,50 | 44,75 | 43,73 | 44,55 | 0,47% | - |
| 29.06.2026 | 44,30 | 44,35 | 43,63 | 44,34 | 0,45% | - |
| 26.06.2026 | 44,67 | 44,97 | 43,70 | 44,14 | -0,86% | - |
| 25.06.2026 | 45,32 | 45,32 | 44,08 | 44,52 | -1,79% | - |
| 24.06.2026 | 46,12 | 46,46 | 44,74 | 45,33 | -1,60% | - |
| 23.06.2026 | 44,82 | 46,14 | 44,65 | 46,07 | 2,36% | - |
| 22.06.2026 | 45,05 | 45,68 | 44,92 | 45,01 | 0,11% | - |
| 19.06.2026 | 44,19 | 45,08 | 43,77 | 44,96 | 0,66% | - |
| 18.06.2026 | 45,92 | 45,92 | 43,24 | 44,66 | -2,14% | - |
| 17.06.2026 | 45,08 | 45,78 | 44,76 | 45,64 | 0,53% | - |
| 16.06.2026 | 44,06 | 46,15 | 44,06 | 45,40 | 2,50% | - |
| 15.06.2026 | 45,34 | 45,34 | 43,48 | 44,29 | -2,36% | - |
| 12.06.2026 | 44,72 | 45,48 | 44,38 | 45,36 | 1,02% | 8.041,00 |
| 11.06.2026 | 44,76 | 44,90 | 44,44 | 44,90 | 1,91% | 1.288,00 |
| 10.06.2026 | 44,16 | 44,42 | 43,80 | 44,06 | -3,04% | 3.353,00 |
| 09.06.2026 | 44,80 | 45,78 | 44,80 | 45,44 | 1,70% | 2.147,00 |
| 08.06.2026 | 44,68 | 44,68 | 44,68 | 44,68 | 1,78% | 335,00 |
| 05.06.2026 | 43,18 | 44,56 | 43,16 | 43,90 | 1,95% | 8.840,00 |
| 04.06.2026 | 43,52 | 43,82 | 43,00 | 43,06 | -1,73% | 19.614,00 |
| 03.06.2026 | 44,12 | 44,24 | 43,82 | 43,82 | 0,64% | 832,00 |
| 02.06.2026 | 42,84 | 43,54 | 42,84 | 43,54 | 1,11% | 1.690,00 |
| 01.06.2026 | 43,36 | 43,36 | 42,64 | 43,06 | 0,65% | 9.552,00 |
| 29.05.2026 | 42,84 | 43,04 | 42,78 | 42,78 | -0,42% | 9.016,00 |
| 28.05.2026 | 43,16 | 43,92 | 42,78 | 42,96 | 1,23% | 42.634,00 |
| 27.05.2026 | 44,48 | 44,48 | 42,00 | 42,44 | -4,76% | 6.554,00 |
| 26.05.2026 | 44,08 | 45,52 | 43,08 | 44,56 | -1,85% | 35.934,00 |
| 25.05.2026 | 44,13 | 45,83 | 44,07 | 45,40 | -0,57% | - |
| 22.05.2026 | 44,38 | 45,66 | 44,38 | 45,66 | 2,01% | 1.243,00 |
| 21.05.2026 | 45,72 | 46,52 | 44,76 | 44,76 | -2,70% | 122.009,00 |
| 20.05.2026 | 46,04 | 46,04 | 46,00 | 46,00 | -0,22% | 120,00 |
| 19.05.2026 | 46,26 | 46,48 | 45,22 | 46,10 | 1,50% | 2.071,00 |
| 18.05.2026 | 44,84 | 45,70 | 44,56 | 45,42 | 1,75% | 48.183,00 |
| 15.05.2026 | 44,78 | 44,78 | 44,62 | 44,64 | -1,54% | 1.612,00 |
| 13.05.2026 | 44,50 | 45,34 | 44,50 | 45,34 | 4,37% | 1.261,00 |
| 12.05.2026 | 43,10 | 43,90 | 42,50 | 43,44 | 1,64% | 7.798,00 |
| 11.05.2026 | 42,98 | 43,22 | 42,36 | 42,74 | 2,15% | 14.647,00 |
| 08.05.2026 | 42,50 | 42,50 | 41,84 | 41,84 | -1,55% | 3.698,00 |
| 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 |