3,932€
-2,58%
Echtzeit-Aktienkurs AKER SOLUTIONS ASA NK1,08
Bid:
Ask:
Aktienkurse zur AKER SOLUTIONS ASA NK1,08 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,07 | 4,09 | 3,94 | 3,96 | -1,83% | 14.444,00 |
| 28.05.2026 | 3,94 | 4,04 | 3,94 | 4,04 | 1,51% | 3.850,00 |
| 27.05.2026 | 4,05 | 4,05 | 3,91 | 3,98 | -4,19% | 13.594,00 |
| 26.05.2026 | 4,06 | 4,16 | 4,03 | 4,15 | -3,04% | 30.357,00 |
| 25.05.2026 | 4,14 | 4,28 | 4,08 | 4,28 | 3,38% | 10.338,00 |
| 22.05.2026 | 4,29 | 4,29 | 4,14 | 4,14 | -3,27% | 7.311,00 |
| 21.05.2026 | 4,35 | 4,35 | 4,18 | 4,28 | -2,01% | 23.917,00 |
| 20.05.2026 | 4,30 | 4,37 | 4,25 | 4,37 | 3,36% | 14.475,00 |
| 19.05.2026 | 4,21 | 4,32 | 4,21 | 4,23 | 0,43% | 39.811,00 |
| 18.05.2026 | 4,12 | 4,22 | 4,12 | 4,21 | 1,01% | 13.987,00 |
| 15.05.2026 | 4,07 | 4,17 | 4,06 | 4,17 | 1,12% | 13.283,00 |
| 14.05.2026 | 4,18 | 4,18 | 4,12 | 4,12 | -0,91% | 6.962,00 |
| 13.05.2026 | 4,06 | 4,16 | 4,06 | 4,16 | 2,92% | 15.335,00 |
| 12.05.2026 | 3,96 | 4,06 | 3,92 | 4,04 | 1,41% | 13.367,00 |
| 11.05.2026 | 3,89 | 3,99 | 3,89 | 3,98 | 2,73% | 12.523,00 |
| 08.05.2026 | 3,85 | 3,92 | 3,84 | 3,88 | 0,99% | 12.680,00 |
| 07.05.2026 | 4,04 | 4,04 | 3,83 | 3,84 | -5,14% | 17.498,00 |
| 06.05.2026 | 4,17 | 4,17 | 3,92 | 4,05 | -3,57% | 19.611,00 |
| 05.05.2026 | 4,01 | 4,20 | 4,01 | 4,20 | 4,74% | 38.884,00 |
| 04.05.2026 | 4,00 | 4,06 | 3,90 | 4,01 | 3,83% | 40.954,00 |
| 30.04.2026 | 3,80 | 3,90 | 3,78 | 3,86 | 3,88% | 7.459,00 |
| 29.04.2026 | 3,67 | 3,79 | 3,61 | 3,72 | 1,25% | 9.317,00 |
| 28.04.2026 | 3,63 | 3,72 | 3,63 | 3,67 | 0,77% | 14.001,00 |
| 27.04.2026 | 3,69 | 3,69 | 3,60 | 3,64 | -1,51% | 8.494,00 |
| 24.04.2026 | 3,54 | 3,74 | 3,54 | 3,70 | 0,71% | 6.952,00 |
| 23.04.2026 | 3,71 | 3,71 | 3,67 | 3,67 | -3,11% | 1.654,00 |
| 22.04.2026 | 3,67 | 3,80 | 3,63 | 3,79 | 3,72% | 9.447,00 |
| 21.04.2026 | 3,63 | 3,65 | 3,54 | 3,65 | 1,56% | 7.152,00 |
| 20.04.2026 | 3,61 | 3,65 | 3,48 | 3,60 | -0,22% | 25.133,00 |
| 17.04.2026 | 3,58 | 3,72 | 3,44 | 3,61 | -18,12% | 59.561,00 |
| 16.04.2026 | 4,28 | 4,40 | 4,28 | 4,40 | 2,80% | 23.157,00 |
| 15.04.2026 | 4,38 | 4,38 | 4,22 | 4,28 | 0,33% | 28.682,00 |
| 14.04.2026 | 4,35 | 4,45 | 4,25 | 4,27 | -2,15% | 29.163,00 |
| 13.04.2026 | 4,40 | 4,45 | 4,20 | 4,36 | 2,44% | 36.297,00 |
| 10.04.2026 | 4,39 | 4,39 | 4,20 | 4,26 | -2,87% | 74.611,00 |
| 09.04.2026 | 4,13 | 4,39 | 4,13 | 4,39 | 6,56% | 11.826,00 |
| 08.04.2026 | 4,41 | 4,41 | 3,98 | 4,12 | -3,20% | 23.505,00 |
| 07.04.2026 | 4,18 | 4,25 | 4,10 | 4,25 | 5,51% | 22.311,00 |
| 02.04.2026 | 3,93 | 4,03 | 3,93 | 4,03 | 1,82% | 8.112,00 |
| 01.04.2026 | 4,20 | 4,20 | 3,96 | 3,96 | -4,03% | 12.088,00 |
| 31.03.2026 | 4,11 | 4,16 | 4,11 | 4,12 | 0,19% | 3.194,00 |
| 30.03.2026 | 4,00 | 4,12 | 4,00 | 4,12 | 3,31% | 3.547,00 |
| 27.03.2026 | 4,00 | 4,01 | 3,98 | 3,98 | -0,90% | 10.921,00 |
| 26.03.2026 | 4,02 | 4,02 | 4,02 | 4,02 | 1,72% | 4.500,00 |
| 25.03.2026 | 3,85 | 3,95 | 3,85 | 3,95 | 1,86% | 2.279,00 |
| 24.03.2026 | 3,88 | 3,88 | 3,88 | 3,88 | 2,11% | 1.400,00 |
| 23.03.2026 | 3,80 | 3,88 | 3,78 | 3,80 | -2,46% | 10.706,00 |
| 20.03.2026 | 4,07 | 4,09 | 3,87 | 3,90 | -4,37% | 16.231,00 |
| 19.03.2026 | 4,00 | 4,18 | 3,99 | 4,07 | 6,32% | 16.923,00 |
| 18.03.2026 | 3,76 | 3,83 | 3,75 | 3,83 | 3,29% | 3.780,00 |
| 17.03.2026 | 3,69 | 3,75 | 3,69 | 3,71 | 0,00% | 7.165,00 |
| 16.03.2026 | 3,71 | 3,71 | 3,68 | 3,71 | 1,64% | 10.590,00 |
| 13.03.2026 | 3,67 | 3,68 | 3,63 | 3,65 | -0,98% | 4.344,00 |
| 12.03.2026 | 3,69 | 3,72 | 3,69 | 3,69 | -0,59% | 3.071,00 |
| 11.03.2026 | 3,66 | 3,72 | 3,66 | 3,71 | -0,16% | 3.352,00 |
| 10.03.2026 | 3,69 | 3,72 | 3,67 | 3,71 | -1,54% | 1.416,00 |
| 09.03.2026 | 3,67 | 3,80 | 3,66 | 3,77 | 4,08% | 18.245,00 |
| 06.03.2026 | 3,63 | 3,63 | 3,59 | 3,62 | -0,22% | 15.347,00 |
| 05.03.2026 | 3,59 | 3,65 | 3,58 | 3,63 | 0,55% | 4.191,00 |
| 04.03.2026 | 3,58 | 3,61 | 3,58 | 3,61 | 1,57% | 1.254,00 |
| 03.03.2026 | 3,63 | 3,63 | 3,54 | 3,56 | -1,66% | 11.708,00 |
| 02.03.2026 | 3,90 | 4,00 | 3,53 | 3,62 | -0,88% | 34.442,00 |
| 27.02.2026 | 3,61 | 3,65 | 3,61 | 3,65 | 1,79% | 4.134,00 |
| 26.02.2026 | 3,64 | 3,64 | 3,54 | 3,58 | 1,88% | 15.508,00 |
| 25.02.2026 | 3,54 | 3,54 | 3,51 | 3,52 | -0,85% | 19.227,00 |
| 24.02.2026 | 3,55 | 3,59 | 3,55 | 3,55 | 0,00% | 14.761,00 |
| 23.02.2026 | 3,61 | 3,62 | 3,48 | 3,55 | -1,72% | 5.195,00 |
| 20.02.2026 | 3,50 | 3,61 | 3,50 | 3,61 | 2,27% | 1.060,00 |
| 19.02.2026 | 3,46 | 3,54 | 3,45 | 3,53 | 1,20% | 11.963,00 |
| 18.02.2026 | 3,39 | 3,54 | 3,39 | 3,49 | 4,49% | 11.727,00 |
| 17.02.2026 | 3,37 | 3,37 | 3,34 | 3,34 | -1,42% | 14.796,00 |
| 16.02.2026 | 3,32 | 3,41 | 3,32 | 3,39 | 2,36% | 5.363,00 |
| 13.02.2026 | 3,33 | 3,33 | 3,27 | 3,31 | 0,49% | 3.169,00 |
| 12.02.2026 | 3,35 | 3,35 | 3,29 | 3,29 | -1,67% | 14.102,00 |
| 11.02.2026 | 3,27 | 3,35 | 3,27 | 3,35 | 1,45% | 6.831,00 |
| 10.02.2026 | 3,31 | 3,33 | 3,30 | 3,30 | -0,78% | 3.928,00 |
| 09.02.2026 | 3,29 | 3,33 | 3,24 | 3,33 | 1,40% | 12.711,00 |
| 06.02.2026 | 2,98 | 3,31 | 2,98 | 3,28 | 9,85% | 37.704,00 |
| 05.02.2026 | 3,06 | 3,06 | 2,97 | 2,99 | -2,35% | 5.244,00 |
| 04.02.2026 | 3,17 | 3,17 | 3,06 | 3,06 | -2,18% | 7.151,00 |
| 03.02.2026 | 3,12 | 3,13 | 3,09 | 3,13 | 1,82% | 9.516,00 |
| 02.02.2026 | 3,02 | 3,09 | 2,99 | 3,07 | -0,32% | 14.977,00 |
| 30.01.2026 | 2,97 | 3,08 | 2,97 | 3,08 | 2,87% | 13.084,00 |
| 29.01.2026 | 3,08 | 3,08 | 2,98 | 2,99 | -2,28% | 10.716,00 |
| 28.01.2026 | 3,00 | 3,08 | 3,00 | 3,06 | 2,82% | 9.381,00 |
| 27.01.2026 | 2,92 | 2,99 | 2,89 | 2,98 | 1,71% | 17.426,00 |
| 26.01.2026 | 2,96 | 2,96 | 2,91 | 2,93 | -1,41% | 23.419,00 |
| 23.01.2026 | 2,87 | 2,97 | 2,87 | 2,97 | 4,57% | 5.625,00 |
| 22.01.2026 | 2,92 | 2,92 | 2,84 | 2,84 | -0,56% | 10.608,00 |
| 21.01.2026 | 2,78 | 2,86 | 2,78 | 2,86 | 2,14% | 27.204,00 |
| 20.01.2026 | 2,74 | 2,80 | 2,74 | 2,80 | 1,30% | 5.901,00 |
| 19.01.2026 | 2,78 | 2,78 | 2,75 | 2,76 | -1,43% | 15.033,00 |
| 16.01.2026 | 2,77 | 2,81 | 2,77 | 2,80 | 2,19% | 19.849,00 |
| 15.01.2026 | 2,78 | 2,78 | 2,74 | 2,74 | -2,00% | 1.797,00 |
| 14.01.2026 | 2,78 | 2,80 | 2,78 | 2,80 | 0,21% | 3.226,00 |
| 13.01.2026 | 2,80 | 2,80 | 2,77 | 2,79 | 2,87% | 4.650,00 |
| 12.01.2026 | 2,75 | 2,75 | 2,70 | 2,71 | -1,60% | 4.287,00 |
| 09.01.2026 | 2,73 | 2,76 | 2,68 | 2,76 | 2,45% | 6.256,00 |
| 08.01.2026 | 2,71 | 2,71 | 2,64 | 2,69 | 1,58% | 6.447,00 |
| 07.01.2026 | 2,65 | 2,65 | 2,61 | 2,65 | -2,93% | 12.485,00 |