2,607€
-1,18%
Echtzeit-Aktienkurs AKER SOLUTIONS ASA NK1,08
Bid:
Ask:
Aktienkurse zur AKER SOLUTIONS ASA NK1,08 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,58 | 2,59 | 2,58 | 2,59 | -1,67% | 80,00 |
| 06.11.2025 | 2,59 | 2,64 | 2,59 | 2,64 | 0,76% | 7.500,00 |
| 05.11.2025 | 2,55 | 2,62 | 2,55 | 2,62 | -0,46% | 26,00 |
| 04.11.2025 | 2,50 | 2,63 | 2,50 | 2,63 | 1,62% | 7.500,00 |
| 03.11.2025 | 2,39 | 2,59 | 2,39 | 2,59 | 6,94% | 12,00 |
| 31.10.2025 | 2,50 | 2,50 | 2,42 | 2,42 | 0,00% | 3.500,00 |
| 30.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,14% | 30,00 |
| 29.10.2025 | 2,40 | 2,45 | 2,40 | 2,45 | -0,33% | 2,00 |
| 28.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,73% | - |
| 27.10.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -1,04% | 2.200,00 |
| 24.10.2025 | 2,49 | 2,50 | 2,49 | 2,50 | -0,16% | 40,00 |
| 23.10.2025 | 2,39 | 2,50 | 2,39 | 2,50 | 2,79% | 100,00 |
| 22.10.2025 | 2,29 | 2,44 | 2,29 | 2,44 | 7,31% | 2.000,00 |
| 21.10.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 2,71% | - |
| 20.10.2025 | 2,24 | 2,25 | 2,21 | 2,21 | -1,43% | 1.200,00 |
| 17.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,69% | - |
| 16.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,41% | - |
| 15.10.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,18% | - |
| 14.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,90% | - |
| 13.10.2025 | 2,34 | 2,35 | 2,32 | 2,32 | -3,81% | 420,00 |
| 10.10.2025 | 2,42 | 2,42 | 2,41 | 2,41 | -0,82% | 200,00 |
| 09.10.2025 | 2,44 | 2,44 | 2,43 | 2,43 | -0,57% | 30,00 |
| 08.10.2025 | 2,49 | 2,49 | 2,45 | 2,45 | -3,09% | 900,00 |
| 07.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,02% | - |
| 06.10.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 0,39% | 3.600,00 |
| 03.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,47% | 1.000,00 |
| 02.10.2025 | 2,57 | 2,58 | 2,57 | 2,58 | 1,34% | 110,00 |
| 01.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,15% | - |
| 30.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 29.09.2025 | 2,63 | 2,68 | 2,63 | 2,68 | 4,85% | 244,00 |
| 26.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 25.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,93% | - |
| 24.09.2025 | 2,54 | 2,58 | 2,54 | 2,58 | 3,70% | 400,00 |
| 23.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -1,50% | - |
| 22.09.2025 | 2,54 | 2,54 | 2,53 | 2,53 | -1,10% | 250,00 |
| 19.09.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -0,16% | - |
| 18.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,89% | - |
| 17.09.2025 | 2,58 | 2,63 | 2,58 | 2,63 | 2,09% | 150,00 |
| 16.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,93% | 25,00 |
| 15.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,91% | 150,00 |
| 12.09.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 0,73% | 300,00 |
| 11.09.2025 | 2,66 | 2,68 | 2,61 | 2,62 | 0,35% | - |
| 10.09.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,19% | - |
| 09.09.2025 | 2,57 | 2,60 | 2,54 | 2,60 | 1,52% | - |
| 08.09.2025 | 2,58 | 2,63 | 2,56 | 2,56 | -1,46% | - |
| 05.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,25% | 25,00 |
| 04.09.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,83% | - |
| 03.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,80% | - |
| 02.09.2025 | 2,64 | 2,66 | 2,64 | 2,66 | 1,60% | 14,00 |
| 01.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 29.08.2025 | 2,56 | 2,66 | 2,56 | 2,66 | 2,78% | 675,00 |
| 28.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -2,78% | - |
| 27.08.2025 | 2,62 | 2,66 | 2,60 | 2,66 | 3,34% | 1.325,00 |
| 26.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,00% | - |
| 25.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,13% | - |
| 22.08.2025 | 2,58 | 2,69 | 2,58 | 2,69 | 4,92% | 600,00 |
| 21.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,59% | - |
| 20.08.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 4,45% | 5.641,00 |
| 19.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,40% | - |
| 18.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,16% | - |
| 15.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,16% | - |
| 14.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -1,48% | - |
| 13.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,26% | - |
| 12.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,31% | - |
| 11.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,83% | - |
| 08.08.2025 | 2,52 | 2,62 | 2,52 | 2,62 | 0,77% | 1.440,00 |
| 07.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,08% | - |
| 06.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,70% | - |
| 05.08.2025 | 2,53 | 2,60 | 2,53 | 2,58 | 0,94% | 2.900,00 |
| 04.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,22% | - |
| 01.08.2025 | 2,57 | 2,61 | 2,57 | 2,61 | -0,83% | 39,00 |
| 31.07.2025 | 2,61 | 2,64 | 2,61 | 2,64 | 0,69% | 500,00 |
| 30.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,91% | - |
| 29.07.2025 | 2,61 | 2,64 | 2,61 | 2,64 | -1,20% | 500,00 |
| 28.07.2025 | 2,64 | 2,67 | 2,64 | 2,67 | 4,95% | 1.260,00 |
| 25.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,32% | - |
| 24.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,47% | - |
| 23.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 1,50% | 4.000,00 |
| 22.07.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -3,14% | - |
| 21.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 2,59% | 510,00 |
| 18.07.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,01% | - |
| 17.07.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -2,87% | - |
| 16.07.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,38% | - |
| 15.07.2025 | 2,70 | 2,70 | 2,65 | 2,66 | -5,34% | 32.374,00 |
| 14.07.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 11.07.2025 | 3,26 | 3,26 | 2,81 | 2,81 | -11,80% | 170,00 |
| 10.07.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 0,44% | - |
| 09.07.2025 | 3,04 | 3,17 | 3,04 | 3,17 | 5,59% | 1,00 |
| 08.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,53% | - |
| 07.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,46% | 350,00 |
| 04.07.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 1,40% | - |
| 03.07.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 3,24% | - |
| 02.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,14% | - |
| 01.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,29% | - |
| 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% | - |