2,757€
3,65%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,55 | 2,70 | 2,55 | 2,70 | 1,43% | 40,00 |
| 08.05.2025 | 2,55 | 2,66 | 2,55 | 2,66 | 8,13% | 4.000,00 |
| 07.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,32% | - |
| 06.05.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,46% | - |
| 05.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,94% | - |
| 02.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 2,00% | 100,00 |
| 30.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,14% | - |
| 29.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -11,02% | - |
| 28.04.2025 | 2,57 | 2,57 | 2,56 | 2,56 | 1,67% | 1.000,00 |
| 25.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,64% | - |
| 24.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,73% | - |
| 23.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 5,62% | - |
| 22.04.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,68% | - |
| 17.04.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,68% | - |
| 16.04.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,76% | - |
| 15.04.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,68% | - |
| 14.04.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,76% | - |
| 11.04.2025 | 2,31 | 2,39 | 2,31 | 2,37 | -2,47% | 2.400,00 |
| 10.04.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 2,19% | - |
| 09.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 08.04.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 8,04% | 400,00 |
| 07.04.2025 | 2,29 | 2,31 | 2,29 | 2,31 | -10,04% | 100,00 |
| 04.04.2025 | 2,77 | 2,77 | 2,57 | 2,57 | -12,05% | 1.600,00 |
| 03.04.2025 | 2,95 | 2,95 | 2,92 | 2,92 | -1,75% | 168,00 |
| 02.04.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,41% | - |
| 01.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,58% | - |
| 31.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,22% | - |
| 28.03.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,17% | - |
| 27.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,90% | - |
| 26.03.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 2,70% | - |
| 25.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,64% | - |
| 24.03.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -4,39% | - |
| 21.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 7,16% | 35,00 |
| 20.03.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,32% | - |
| 19.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -4,61% | - |
| 18.03.2025 | 2,70 | 2,86 | 2,70 | 2,86 | 3,77% | 3.600,00 |
| 17.03.2025 | 2,65 | 2,76 | 2,65 | 2,76 | 3,76% | 434,00 |
| 14.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,91% | - |
| 13.03.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 3,05% | - |
| 12.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,23% | - |
| 11.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,16% | - |
| 10.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,56% | - |
| 07.03.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -3,82% | - |
| 06.03.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,39% | - |
| 05.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,94% | - |
| 04.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,56% | - |
| 03.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,07% | - |
| 28.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -3,71% | - |
| 27.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,29% | 100,00 |
| 26.02.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -0,78% | - |
| 25.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,95% | - |
| 24.02.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 4,29% | 1.137,00 |
| 21.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,58% | - |
| 20.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,91% | - |
| 19.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 5,94% | 376,00 |
| 18.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 17.02.2025 | 2,69 | 2,72 | 2,69 | 2,72 | 0,82% | 993,00 |
| 14.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,25% | - |
| 13.02.2025 | 2,73 | 2,76 | 2,73 | 2,76 | -2,54% | 515,00 |
| 12.02.2025 | 2,95 | 2,95 | 2,82 | 2,83 | -3,54% | 1.285,00 |
| 11.02.2025 | 2,76 | 2,94 | 2,76 | 2,94 | 10,38% | 358,00 |
| 10.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -4,39% | - |
| 07.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,20% | 1,00 |
| 06.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,44% | - |
| 05.02.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 2,55% | - |
| 04.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,23% | - |
| 03.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,23% | - |
| 31.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,00% | - |
| 30.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,19% | - |
| 29.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,43% | - |
| 28.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 27.01.2025 | 2,66 | 2,72 | 2,66 | 2,70 | -2,24% | 206,00 |
| 24.01.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 3,83% | 430,00 |
| 23.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,02% | - |
| 22.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 21.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,21% | - |
| 20.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,53% | - |
| 17.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,58% | - |
| 16.01.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 15.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,60% | - |
| 14.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 13.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,07% | - |
| 10.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,76% | - |
| 09.01.2025 | 2,66 | 2,73 | 2,66 | 2,73 | -2,36% | 1,00 |
| 08.01.2025 | 2,83 | 2,91 | 2,80 | 2,80 | -0,36% | 2.399,00 |
| 07.01.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,99% | - |
| 06.01.2025 | 2,78 | 2,84 | 2,78 | 2,84 | 1,79% | 400,00 |
| 03.01.2025 | 2,75 | 2,79 | 2,75 | 2,79 | 2,58% | 200,00 |
| 02.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 5,59% | 130,00 |
| 30.12.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -1,83% | - |
| 27.12.2024 | 2,67 | 2,67 | 2,62 | 2,62 | 3,64% | 580,00 |
| 23.12.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,64% | - |
| 20.12.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,41% | - |
| 19.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | 300,00 |
| 18.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | - |
| 17.12.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,92% | - |
| 16.12.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | 1.000,00 |
| 13.12.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | 100,00 |
| 12.12.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,15% | - |
| 11.12.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -3,28% | - |