2,989€
3,07%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,31% | 10.048,00 |
| 29.05.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -0,46% | - |
| 28.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,71% | 1,00 |
| 27.05.2025 | 2,82 | 2,86 | 2,81 | 2,81 | -0,71% | 1.050,00 |
| 26.05.2025 | 2,85 | 2,85 | 2,81 | 2,83 | 1,00% | 2.261,00 |
| 23.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | 227,00 |
| 22.05.2025 | 2,83 | 2,85 | 2,78 | 2,82 | -2,02% | 11.886,00 |
| 21.05.2025 | 2,87 | 2,88 | 2,87 | 2,88 | -0,55% | 1.328,00 |
| 20.05.2025 | 2,88 | 2,89 | 2,87 | 2,89 | 0,49% | 300,00 |
| 19.05.2025 | 2,86 | 2,88 | 2,86 | 2,88 | -1,37% | 114,00 |
| 16.05.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,90% | 500,00 |
| 15.05.2025 | 2,89 | 2,90 | 2,89 | 2,89 | -2,30% | 311,00 |
| 14.05.2025 | 2,95 | 2,96 | 2,94 | 2,96 | 0,75% | 1.618,00 |
| 13.05.2025 | 2,84 | 2,94 | 2,84 | 2,94 | 3,45% | 1.018,00 |
| 12.05.2025 | 2,80 | 2,84 | 2,80 | 2,84 | 3,50% | 2.399,00 |
| 09.05.2025 | 2,64 | 2,75 | 2,64 | 2,74 | 3,70% | 719,00 |
| 08.05.2025 | 2,61 | 2,65 | 2,57 | 2,65 | 1,46% | 1.054,00 |
| 07.05.2025 | 2,53 | 2,61 | 2,52 | 2,61 | 4,57% | 8.393,00 |
| 06.05.2025 | 2,47 | 2,49 | 2,47 | 2,49 | 0,48% | 25,00 |
| 05.05.2025 | 2,55 | 2,55 | 2,48 | 2,48 | -2,90% | 32.737,00 |
| 02.05.2025 | 2,40 | 2,56 | 2,40 | 2,56 | 6,59% | 717,00 |
| 30.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,67% | 660,00 |
| 29.04.2025 | 2,35 | 2,39 | 2,32 | 2,38 | -8,60% | 34.676,00 |
| 28.04.2025 | 2,65 | 2,65 | 2,58 | 2,61 | -2,03% | 3.979,00 |
| 25.04.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 4,40% | 665,00 |
| 24.04.2025 | 2,54 | 2,55 | 2,52 | 2,55 | -0,93% | 1.101,00 |
| 23.04.2025 | 2,54 | 2,57 | 2,52 | 2,57 | 2,39% | 4.886,00 |
| 22.04.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 4,23% | 200,00 |
| 17.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,58% | 1,00 |
| 16.04.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -2,92% | 372,00 |
| 15.04.2025 | 2,45 | 2,47 | 2,42 | 2,47 | 1,73% | 1.490,00 |
| 14.04.2025 | 2,44 | 2,44 | 2,43 | 2,43 | 3,50% | 1.400,00 |
| 11.04.2025 | 2,39 | 2,39 | 2,34 | 2,34 | -2,33% | 2.184,00 |
| 10.04.2025 | 2,47 | 2,47 | 2,40 | 2,40 | -4,00% | 15.436,00 |
| 09.04.2025 | 2,46 | 2,50 | 2,31 | 2,50 | 3,73% | 27.006,00 |
| 08.04.2025 | 2,48 | 2,51 | 2,41 | 2,41 | -0,41% | 5.580,00 |
| 07.04.2025 | 2,39 | 2,48 | 2,27 | 2,42 | -2,89% | 25.028,00 |
| 04.04.2025 | 2,56 | 2,56 | 2,49 | 2,49 | -13,17% | 1.992,00 |
| 03.04.2025 | 2,96 | 2,96 | 2,87 | 2,87 | -4,40% | 15.003,00 |
| 02.04.2025 | 3,01 | 3,04 | 3,00 | 3,00 | -2,15% | 1.501,00 |
| 01.04.2025 | 3,04 | 3,07 | 3,04 | 3,07 | 3,93% | 751,00 |
| 31.03.2025 | 2,96 | 2,96 | 2,95 | 2,95 | -1,01% | 3.572,00 |
| 28.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,60% | 23,00 |
| 27.03.2025 | 2,98 | 3,00 | 2,96 | 3,00 | 0,27% | 717,00 |
| 26.03.2025 | 2,96 | 3,00 | 2,96 | 2,99 | 1,42% | 3.942,00 |
| 25.03.2025 | 2,92 | 2,96 | 2,92 | 2,95 | 2,01% | 3.549,00 |
| 24.03.2025 | 2,91 | 2,91 | 2,87 | 2,89 | 0,63% | 1.700,00 |
| 21.03.2025 | 2,90 | 2,90 | 2,87 | 2,87 | -1,03% | 1.233,00 |
| 20.03.2025 | 2,84 | 2,90 | 2,83 | 2,90 | 4,61% | 2.658,00 |
| 19.03.2025 | 2,79 | 2,81 | 2,78 | 2,78 | -1,28% | 8.697,00 |
| 18.03.2025 | 2,80 | 2,81 | 2,77 | 2,81 | 1,66% | 3.936,00 |
| 17.03.2025 | 2,75 | 2,77 | 2,72 | 2,77 | 1,69% | 1.757,00 |
| 14.03.2025 | 2,70 | 2,72 | 2,68 | 2,72 | 0,07% | 7.383,00 |
| 13.03.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 1,87% | 1.814,00 |
| 12.03.2025 | 2,65 | 2,68 | 2,65 | 2,67 | 1,06% | 2.145,00 |
| 10.03.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 2,56% | 8.553,00 |
| 07.03.2025 | 2,55 | 2,58 | 2,50 | 2,57 | -1,00% | 6.400,00 |
| 06.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | 9,00 |
| 05.03.2025 | 2,60 | 2,64 | 2,60 | 2,64 | 0,30% | 2.474,00 |
| 04.03.2025 | 2,59 | 2,68 | 2,59 | 2,63 | -4,15% | 5.682,00 |
| 03.03.2025 | 2,78 | 2,78 | 2,75 | 2,75 | -0,58% | 1.257,00 |
| 28.02.2025 | 2,76 | 2,76 | 2,72 | 2,76 | -0,14% | 2.170,00 |
| 27.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,50% | 7,00 |
| 26.02.2025 | 2,87 | 2,87 | 2,81 | 2,81 | -0,78% | 229,00 |
| 25.02.2025 | 2,89 | 2,89 | 2,83 | 2,83 | 0,50% | 1.103,00 |
| 21.02.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -0,21% | 2.199,00 |
| 20.02.2025 | 2,84 | 2,85 | 2,82 | 2,82 | 1,73% | 755,00 |
| 19.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 3,12% | 1.000,00 |
| 18.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,37% | 1,00 |
| 17.02.2025 | 2,74 | 2,74 | 2,68 | 2,70 | -1,96% | 8.834,00 |
| 14.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,36% | 31,00 |
| 13.02.2025 | 2,77 | 2,77 | 2,76 | 2,76 | -2,26% | 942,00 |
| 12.02.2025 | 3,00 | 3,00 | 2,81 | 2,83 | -6,97% | 3.437,00 |
| 11.02.2025 | 2,84 | 3,05 | 2,84 | 3,04 | 5,85% | 18.452,00 |
| 10.02.2025 | 2,85 | 2,91 | 2,85 | 2,87 | 6,21% | 6.520,00 |
| 07.02.2025 | 2,70 | 2,70 | 2,69 | 2,70 | 0,07% | 1.183,00 |
| 06.02.2025 | 2,79 | 2,79 | 2,70 | 2,70 | -2,81% | 495,00 |
| 05.02.2025 | 2,79 | 2,80 | 2,78 | 2,78 | -0,71% | 948,00 |
| 04.02.2025 | 2,74 | 2,80 | 2,74 | 2,80 | 2,19% | 2.001,00 |
| 03.02.2025 | 2,62 | 2,74 | 2,62 | 2,74 | 0,07% | 5.422,00 |
| 31.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,44% | 155,00 |
| 30.01.2025 | 2,73 | 2,76 | 2,72 | 2,73 | 0,74% | 81,00 |
| 29.01.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -1,81% | 18,00 |
| 28.01.2025 | 2,73 | 2,76 | 2,70 | 2,76 | 1,62% | 175,00 |
| 27.01.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,51% | 80,00 |
| 24.01.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | 500,00 |
| 23.01.2025 | 2,75 | 2,75 | 2,73 | 2,73 | 1,72% | 2.000,00 |
| 22.01.2025 | 2,67 | 2,68 | 2,66 | 2,68 | 1,90% | 1.750,00 |
| 21.01.2025 | 2,67 | 2,67 | 2,63 | 2,63 | -0,68% | 1.022,00 |
| 20.01.2025 | 2,66 | 2,68 | 2,65 | 2,65 | -1,05% | 381,00 |
| 17.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,22% | 19,00 |
| 16.01.2025 | 2,71 | 2,71 | 2,67 | 2,67 | -2,63% | 45,00 |
| 15.01.2025 | 2,70 | 2,74 | 2,70 | 2,74 | 4,02% | 504,00 |
| 14.01.2025 | 2,69 | 2,69 | 2,64 | 2,64 | -4,70% | 1.332,00 |
| 13.01.2025 | 2,75 | 2,80 | 2,75 | 2,77 | 0,36% | 192,00 |