2,913€
-0,92%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,93 | 2,94 | 2,90 | 2,90 | -1,26% | - |
| 30.06.2025 | 2,95 | 2,95 | 2,94 | 2,94 | -0,61% | 2.000,00 |
| 27.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 26.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,84% | - |
| 25.06.2025 | 2,93 | 3,02 | 2,93 | 3,02 | -3,45% | 105,00 |
| 24.06.2025 | 3,13 | 3,13 | 3,13 | 3,13 | 3,64% | - |
| 23.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -3,51% | - |
| 20.06.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,51% | - |
| 19.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -2,21% | 250,00 |
| 18.06.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -0,25% | - |
| 17.06.2025 | 3,14 | 3,26 | 3,14 | 3,26 | 0,18% | 2.000,00 |
| 16.06.2025 | 3,18 | 3,25 | 3,18 | 3,25 | 2,52% | 36,00 |
| 13.06.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 1,28% | - |
| 12.06.2025 | 3,05 | 3,13 | 3,05 | 3,13 | 4,54% | 600,00 |
| 11.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,32% | - |
| 10.06.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,83% | - |
| 09.06.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 1,32% | - |
| 06.06.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -2,45% | - |
| 05.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,01% | 2.000,00 |
| 04.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,28% | - |
| 03.06.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 3,66% | - |
| 02.06.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -4,46% | - |
| 30.05.2025 | 2,76 | 2,92 | 2,76 | 2,92 | 4,66% | 10,00 |
| 29.05.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,90% | - |
| 28.05.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,58% | - |
| 27.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -5,10% | - |
| 26.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 5,30% | 1.000,00 |
| 23.05.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,79% | - |
| 22.05.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,49% | - |
| 21.05.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,67% | - |
| 20.05.2025 | 2,84 | 2,87 | 2,84 | 2,87 | 0,56% | 1.500,00 |
| 19.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,07% | - |
| 16.05.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,79% | - |
| 15.05.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 1,47% | 1,00 |
| 14.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,28% | - |
| 13.05.2025 | 2,77 | 2,85 | 2,77 | 2,85 | 4,47% | 150,00 |
| 12.05.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | - |
| 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 |