2,623€
0,65%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,65 | 2,65 | 2,63 | 2,64 | 1,30% | 4.541,00 |
| 21.08.2025 | 2,63 | 2,63 | 2,61 | 2,61 | 1,24% | 1.900,00 |
| 20.08.2025 | 2,62 | 2,64 | 2,57 | 2,57 | -0,92% | 5.666,00 |
| 19.08.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 2,04% | 1.280,00 |
| 18.08.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,01% | 4.540,00 |
| 15.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,86% | 4,00 |
| 14.08.2025 | 2,56 | 2,56 | 2,55 | 2,55 | -0,78% | 600,00 |
| 13.08.2025 | 2,58 | 2,58 | 2,55 | 2,57 | -1,46% | 4.849,00 |
| 12.08.2025 | 2,58 | 2,61 | 2,58 | 2,61 | 2,03% | 5.495,00 |
| 11.08.2025 | 2,52 | 2,56 | 2,52 | 2,56 | -1,16% | 3.461,00 |
| 08.08.2025 | 2,56 | 2,59 | 2,56 | 2,59 | 1,09% | 1.884,00 |
| 07.08.2025 | 2,61 | 2,61 | 2,56 | 2,56 | -1,92% | 1.013,00 |
| 06.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,38% | 1.250,00 |
| 05.08.2025 | 2,61 | 2,62 | 2,58 | 2,60 | 2,69% | 3.443,00 |
| 04.08.2025 | 2,57 | 2,57 | 2,53 | 2,53 | -1,94% | 1.181,00 |
| 01.08.2025 | 2,59 | 2,61 | 2,58 | 2,58 | -1,90% | 6.858,00 |
| 31.07.2025 | 2,62 | 2,63 | 2,58 | 2,63 | 1,78% | 10.606,00 |
| 30.07.2025 | 2,60 | 2,60 | 2,55 | 2,58 | -2,12% | 3.402,00 |
| 29.07.2025 | 2,64 | 2,66 | 2,64 | 2,64 | 1,54% | 1.409,00 |
| 28.07.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 0,78% | 2.375,00 |
| 25.07.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | 2.805,00 |
| 24.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,61% | 245,00 |
| 23.07.2025 | 2,61 | 2,61 | 2,56 | 2,60 | 2,44% | 3.461,00 |
| 22.07.2025 | 2,57 | 2,57 | 2,54 | 2,54 | -1,93% | 1.470,00 |
| 21.07.2025 | 2,61 | 2,63 | 2,55 | 2,59 | -0,46% | 8.640,00 |
| 18.07.2025 | 2,61 | 2,61 | 2,58 | 2,60 | 2,20% | 7.502,00 |
| 17.07.2025 | 2,58 | 2,58 | 2,55 | 2,55 | -1,55% | 2.575,00 |
| 16.07.2025 | 2,68 | 2,68 | 2,58 | 2,59 | -4,22% | 3.500,00 |
| 15.07.2025 | 2,71 | 2,71 | 2,65 | 2,70 | -0,74% | 23.658,00 |
| 14.07.2025 | 2,81 | 2,81 | 2,71 | 2,72 | -4,56% | 6.404,00 |
| 11.07.2025 | 3,18 | 3,36 | 2,80 | 2,85 | -9,52% | 37.406,00 |
| 10.07.2025 | 3,20 | 3,20 | 3,14 | 3,15 | -1,56% | 416,00 |
| 09.07.2025 | 3,09 | 3,21 | 3,09 | 3,20 | 3,63% | 2.020,00 |
| 08.07.2025 | 3,05 | 3,09 | 3,04 | 3,09 | 1,25% | 2.511,00 |
| 07.07.2025 | 3,04 | 3,05 | 3,04 | 3,05 | -0,46% | 243,00 |
| 04.07.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -1,23% | 1.000,00 |
| 03.07.2025 | 3,02 | 3,10 | 3,02 | 3,10 | 2,85% | 3.600,00 |
| 02.07.2025 | 2,94 | 3,02 | 2,94 | 3,02 | 2,59% | 37,00 |
| 01.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 6,00 |
| 30.06.2025 | 2,95 | 2,95 | 2,90 | 2,90 | -1,36% | 5.429,00 |
| 27.06.2025 | 2,96 | 2,96 | 2,94 | 2,94 | -0,54% | 1.355,00 |
| 26.06.2025 | 2,88 | 2,99 | 2,88 | 2,96 | -1,34% | 6.950,00 |
| 25.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,56% | 300,00 |
| 24.06.2025 | 3,15 | 3,15 | 2,94 | 2,95 | -4,53% | 5.234,00 |
| 23.06.2025 | 3,11 | 3,11 | 3,09 | 3,09 | 0,00% | 2.418,00 |
| 20.06.2025 | 3,10 | 3,11 | 3,07 | 3,09 | -1,09% | 2.740,00 |
| 19.06.2025 | 3,20 | 3,20 | 2,99 | 3,12 | -3,49% | 3.591,00 |
| 18.06.2025 | 3,27 | 3,28 | 3,23 | 3,24 | -1,37% | - |
| 17.06.2025 | 3,21 | 3,28 | 3,21 | 3,28 | 2,82% | 510,00 |
| 16.06.2025 | 3,20 | 3,24 | 3,19 | 3,19 | -0,50% | 1.463,00 |
| 13.06.2025 | 3,17 | 3,21 | 3,17 | 3,21 | 2,36% | 2.900,00 |
| 12.06.2025 | 3,15 | 3,15 | 3,13 | 3,13 | 0,97% | 750,00 |
| 11.06.2025 | 3,08 | 3,10 | 3,08 | 3,10 | 0,32% | 495,00 |
| 10.06.2025 | 3,06 | 3,09 | 3,04 | 3,09 | 4,10% | 5.101,00 |
| 09.06.2025 | 3,00 | 3,00 | 2,97 | 2,97 | -0,87% | 227,00 |
| 06.06.2025 | 2,94 | 3,00 | 2,94 | 3,00 | 3,38% | 1.390,00 |
| 05.06.2025 | 2,93 | 2,93 | 2,90 | 2,90 | -2,42% | 1.240,00 |
| 04.06.2025 | 2,97 | 2,97 | 2,96 | 2,97 | 1,16% | 5.180,00 |
| 03.06.2025 | 2,93 | 2,94 | 2,93 | 2,94 | -0,47% | 2.006,00 |
| 02.06.2025 | 2,88 | 2,97 | 2,88 | 2,95 | 1,58% | 4.212,00 |
| 30.05.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 3,45% | 10.048,00 |
| 29.05.2025 | 2,84 | 2,84 | 2,80 | 2,81 | -0,60% | - |
| 28.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,71% | 1,00 |
| 27.05.2025 | 2,82 | 2,86 | 2,81 | 2,81 | -0,71% | 1.050,00 |
| 26.05.2025 | 2,85 | 2,85 | 2,81 | 2,83 | 1,00% | 2.261,00 |
| 23.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | 227,00 |
| 22.05.2025 | 2,83 | 2,85 | 2,78 | 2,82 | -2,02% | 11.886,00 |
| 21.05.2025 | 2,87 | 2,88 | 2,87 | 2,88 | -0,55% | 1.328,00 |
| 20.05.2025 | 2,88 | 2,89 | 2,87 | 2,89 | 0,49% | 300,00 |
| 19.05.2025 | 2,86 | 2,88 | 2,86 | 2,88 | -1,37% | 114,00 |
| 16.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,90% | 500,00 |
| 15.05.2025 | 2,89 | 2,90 | 2,89 | 2,89 | -2,30% | 311,00 |
| 14.05.2025 | 2,95 | 2,96 | 2,94 | 2,96 | 0,75% | 1.618,00 |
| 13.05.2025 | 2,84 | 2,94 | 2,84 | 2,94 | 3,45% | 1.018,00 |
| 12.05.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 3,50% | 2.399,00 |
| 09.05.2025 | 2,64 | 2,75 | 2,64 | 2,74 | 3,70% | 719,00 |
| 08.05.2025 | 2,61 | 2,65 | 2,57 | 2,65 | 1,46% | 1.054,00 |
| 07.05.2025 | 2,53 | 2,61 | 2,52 | 2,61 | 4,57% | 8.393,00 |
| 06.05.2025 | 2,47 | 2,49 | 2,47 | 2,49 | 0,48% | 25,00 |
| 05.05.2025 | 2,55 | 2,55 | 2,48 | 2,48 | -2,90% | 32.737,00 |
| 02.05.2025 | 2,40 | 2,56 | 2,40 | 2,56 | 6,59% | 717,00 |
| 30.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,67% | 660,00 |
| 29.04.2025 | 2,35 | 2,39 | 2,32 | 2,38 | -8,60% | 34.676,00 |
| 28.04.2025 | 2,65 | 2,65 | 2,58 | 2,61 | -2,03% | 3.979,00 |
| 25.04.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 4,40% | 665,00 |
| 24.04.2025 | 2,54 | 2,55 | 2,52 | 2,55 | -0,93% | 1.101,00 |
| 23.04.2025 | 2,54 | 2,57 | 2,52 | 2,57 | 2,39% | 4.886,00 |
| 22.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 4,23% | 200,00 |
| 17.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,58% | 1,00 |
| 16.04.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -2,92% | 372,00 |
| 15.04.2025 | 2,45 | 2,47 | 2,42 | 2,47 | 1,73% | 1.490,00 |
| 14.04.2025 | 2,44 | 2,44 | 2,43 | 2,43 | 3,50% | 1.400,00 |
| 11.04.2025 | 2,39 | 2,39 | 2,34 | 2,34 | -2,33% | 2.184,00 |
| 10.04.2025 | 2,47 | 2,47 | 2,40 | 2,40 | -4,00% | 15.436,00 |
| 09.04.2025 | 2,46 | 2,50 | 2,31 | 2,50 | 3,73% | 27.006,00 |
| 08.04.2025 | 2,48 | 2,51 | 2,41 | 2,41 | -0,41% | 5.580,00 |
| 07.04.2025 | 2,39 | 2,48 | 2,27 | 2,42 | -2,89% | 25.028,00 |
| 04.04.2025 | 2,56 | 2,56 | 2,49 | 2,49 | -13,17% | 1.992,00 |
| 03.04.2025 | 2,96 | 2,96 | 2,87 | 2,87 | -4,40% | 15.003,00 |
| 02.04.2025 | 3,01 | 3,04 | 3,00 | 3,00 | -2,15% | 1.501,00 |