3,732€
2,98%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,64 | 3,73 | 3,62 | 3,73 | 2,98% | - |
| 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 | -0,37% | 10.716,00 |
| 28.01.2026 | 2,99 | 3,03 | 2,97 | 3,01 | 0,84% | - |
| 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 |
| 06.01.2026 | 2,70 | 2,75 | 2,70 | 2,73 | 3,57% | 7.470,00 |
| 05.01.2026 | 2,68 | 2,71 | 2,64 | 2,64 | 0,00% | 5.162,00 |
| 02.01.2026 | 2,71 | 2,71 | 2,61 | 2,64 | 0,46% | 2.318,00 |
| 30.12.2025 | 2,59 | 2,63 | 2,58 | 2,62 | 1,86% | 6.589,00 |
| 29.12.2025 | 2,57 | 2,59 | 2,56 | 2,58 | 0,23% | 4.235,00 |
| 23.12.2025 | 2,58 | 2,58 | 2,54 | 2,57 | 0,47% | 5.097,00 |
| 22.12.2025 | 2,52 | 2,60 | 2,52 | 2,56 | 1,11% | 28.129,00 |
| 19.12.2025 | 2,51 | 2,53 | 2,51 | 2,53 | 0,00% | 22.178,00 |
| 18.12.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 0,48% | 14.118,00 |
| 17.12.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,00% | 5.287,00 |
| 16.12.2025 | 2,55 | 2,55 | 2,51 | 2,52 | -2,93% | 9.629,00 |
| 15.12.2025 | 2,61 | 2,61 | 2,57 | 2,59 | -0,31% | 1.165,00 |
| 12.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,61% | 1.550,00 |
| 11.12.2025 | 2,62 | 2,66 | 2,62 | 2,62 | 0,00% | 4.080,00 |
| 10.12.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -1,13% | - |
| 09.12.2025 | 2,63 | 2,67 | 2,63 | 2,65 | 0,61% | 6.237,00 |
| 08.12.2025 | 2,69 | 2,69 | 2,63 | 2,63 | -2,73% | 15.637,00 |
| 05.12.2025 | 2,66 | 2,71 | 2,66 | 2,71 | 2,11% | 1.571,00 |
| 04.12.2025 | 2,64 | 2,65 | 2,64 | 2,65 | 3,03% | 2.200,00 |
| 03.12.2025 | 2,55 | 2,57 | 2,54 | 2,57 | 1,98% | 26.347,00 |
| 02.12.2025 | 2,54 | 2,55 | 2,50 | 2,52 | -3,22% | 31.893,00 |
| 01.12.2025 | 2,61 | 2,61 | 2,55 | 2,61 | 0,08% | 19.142,00 |
| 28.11.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 0,85% | 210,00 |
| 27.11.2025 | 2,59 | 2,59 | 2,58 | 2,58 | 0,47% | 3.350,00 |
| 26.11.2025 | 2,61 | 2,61 | 2,56 | 2,57 | -1,08% | 1.732,00 |
| 25.11.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 0,31% | 16.402,00 |
| 24.11.2025 | 2,61 | 2,61 | 2,59 | 2,59 | 0,62% | 1.030,00 |
| 21.11.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -2,13% | 200,00 |
| 20.11.2025 | 2,64 | 2,64 | 2,63 | 2,63 | 0,84% | 1.500,00 |
| 19.11.2025 | 2,58 | 2,61 | 2,58 | 2,61 | 2,27% | 136,00 |
| 18.11.2025 | 2,58 | 2,58 | 2,55 | 2,55 | -3,56% | 1.120,00 |
| 17.11.2025 | 2,62 | 2,66 | 2,62 | 2,64 | 2,56% | 2.948,00 |
| 14.11.2025 | 2,66 | 2,66 | 2,56 | 2,58 | -2,72% | 2.341,00 |
| 13.11.2025 | 2,67 | 2,67 | 2,65 | 2,65 | -0,67% | 66,00 |
| 12.11.2025 | 2,72 | 2,72 | 2,66 | 2,67 | -1,48% | 5.688,00 |
| 11.11.2025 | 2,64 | 2,73 | 2,64 | 2,71 | 1,58% | 5.973,00 |
| 10.11.2025 | 2,66 | 2,67 | 2,66 | 2,67 | 2,07% | 1.500,00 |
| 07.11.2025 | 2,60 | 2,61 | 2,58 | 2,61 | -0,31% | 2.915,00 |
| 06.11.2025 | 2,61 | 2,62 | 2,60 | 2,62 | 1,00% | 11.685,00 |
| 05.11.2025 | 2,54 | 2,59 | 2,54 | 2,59 | 1,17% | 5.060,00 |
| 04.11.2025 | 2,50 | 2,58 | 2,50 | 2,56 | 0,94% | 4.358,00 |
| 03.11.2025 | 2,40 | 2,61 | 2,40 | 2,54 | 5,66% | 17.039,00 |
| 31.10.2025 | 2,45 | 2,58 | 2,40 | 2,40 | -0,66% | 10.050,00 |
| 30.10.2025 | 2,42 | 2,43 | 2,41 | 2,42 | -0,74% | 436,00 |
| 29.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,08% | 3,00 |
| 28.10.2025 | 2,48 | 2,48 | 2,41 | 2,44 | -1,93% | 13.176,00 |
| 27.10.2025 | 2,49 | 2,49 | 2,45 | 2,48 | 0,00% | 2.655,00 |
| 24.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,35% | 1.000,00 |
| 23.10.2025 | 2,49 | 2,52 | 2,49 | 2,52 | 3,88% | 3.373,00 |
| 22.10.2025 | 2,40 | 2,43 | 2,40 | 2,42 | 5,39% | 3.692,00 |
| 21.10.2025 | 2,30 | 2,33 | 2,30 | 2,30 | 2,68% | 51.728,00 |
| 20.10.2025 | 2,23 | 2,24 | 2,22 | 2,24 | 2,19% | 18.180,00 |
| 17.10.2025 | 2,28 | 2,28 | 2,19 | 2,19 | -3,61% | 3.270,00 |
| 16.10.2025 | 2,36 | 2,36 | 2,27 | 2,27 | -1,56% | 16.850,00 |
| 15.10.2025 | 2,29 | 2,32 | 2,29 | 2,31 | 1,05% | 4.622,00 |
| 14.10.2025 | 2,32 | 2,32 | 2,26 | 2,29 | -0,78% | 2.959,00 |