2,328€
1,84%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,31 | 2,32 | 2,28 | 2,32 | 1,36% | 3.222,00 |
| 14.10.2025 | 2,32 | 2,32 | 2,26 | 2,29 | -0,78% | 2.959,00 |
| 13.10.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -2,29% | 2.605,00 |
| 10.10.2025 | 2,42 | 2,42 | 2,32 | 2,36 | -3,44% | 12.546,00 |
| 09.10.2025 | 2,46 | 2,47 | 2,44 | 2,44 | -0,73% | 8.103,00 |
| 08.10.2025 | 2,49 | 2,49 | 2,45 | 2,46 | -2,23% | 10.709,00 |
| 07.10.2025 | 2,55 | 2,56 | 2,49 | 2,52 | -1,33% | 17.448,00 |
| 06.10.2025 | 2,56 | 2,56 | 2,55 | 2,55 | -0,55% | 5.900,00 |
| 03.10.2025 | 2,55 | 2,57 | 2,52 | 2,56 | -0,23% | 7.907,00 |
| 02.10.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -1,15% | 401,00 |
| 01.10.2025 | 2,59 | 2,60 | 2,58 | 2,60 | 0,46% | 539,00 |
| 30.09.2025 | 2,62 | 2,62 | 2,59 | 2,59 | -1,15% | 4.704,00 |
| 29.09.2025 | 2,63 | 2,63 | 2,62 | 2,62 | -0,53% | 1.700,00 |
| 26.09.2025 | 2,60 | 2,66 | 2,58 | 2,63 | 2,25% | 10.493,00 |
| 25.09.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -0,39% | 3.027,00 |
| 24.09.2025 | 2,55 | 2,59 | 2,55 | 2,58 | 1,49% | 3.427,00 |
| 23.09.2025 | 2,56 | 2,58 | 2,55 | 2,55 | 1,76% | 4.790,00 |
| 22.09.2025 | 2,57 | 2,57 | 2,50 | 2,50 | -2,27% | 1.492,00 |
| 19.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,01% | 250,00 |
| 18.09.2025 | 2,61 | 2,63 | 2,59 | 2,59 | 0,94% | 2.098,00 |
| 17.09.2025 | 2,56 | 2,58 | 2,56 | 2,56 | -1,08% | 5.638,00 |
| 16.09.2025 | 2,58 | 2,59 | 2,58 | 2,59 | -2,19% | 12.941,00 |
| 15.09.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,85% | 1.000,00 |
| 12.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,88% | 741,00 |
| 11.09.2025 | 2,66 | 2,68 | 2,61 | 2,62 | -1,54% | - |
| 10.09.2025 | 2,62 | 2,67 | 2,60 | 2,66 | 1,95% | - |
| 09.09.2025 | 2,56 | 2,63 | 2,56 | 2,61 | 2,11% | 975,00 |
| 08.09.2025 | 2,57 | 2,63 | 2,56 | 2,56 | -0,35% | 7.877,00 |
| 05.09.2025 | 2,63 | 2,63 | 2,55 | 2,57 | -1,98% | 2.495,00 |
| 04.09.2025 | 2,60 | 2,62 | 2,60 | 2,62 | 0,77% | 1.270,00 |
| 03.09.2025 | 2,65 | 2,67 | 2,59 | 2,60 | -2,26% | - |
| 02.09.2025 | 2,70 | 2,70 | 2,63 | 2,66 | -1,99% | 26.424,00 |
| 01.09.2025 | 2,67 | 2,71 | 2,67 | 2,71 | 2,03% | 2.693,00 |
| 29.08.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 2,47% | 4.616,00 |
| 28.08.2025 | 2,58 | 2,60 | 2,58 | 2,60 | -0,76% | 670,00 |
| 27.08.2025 | 2,60 | 2,62 | 2,60 | 2,62 | -0,30% | 2.000,00 |
| 26.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,46% | 486,00 |
| 25.08.2025 | 2,64 | 2,64 | 2,61 | 2,64 | -0,15% | 11.969,00 |
| 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% | - |