2,560€
-1,16%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,59 | 2,65 | 2,59 | 2,62 | 0,81% | - |
| 21.08.2025 | 2,58 | 2,63 | 2,58 | 2,60 | 0,89% | - |
| 20.08.2025 | 2,64 | 2,64 | 2,56 | 2,58 | -1,04% | - |
| 19.08.2025 | 2,55 | 2,61 | 2,53 | 2,61 | 2,32% | - |
| 18.08.2025 | 2,57 | 2,57 | 2,53 | 2,55 | -0,66% | - |
| 15.08.2025 | 2,55 | 2,58 | 2,54 | 2,56 | 0,71% | - |
| 14.08.2025 | 2,56 | 2,56 | 2,53 | 2,55 | -0,70% | - |
| 13.08.2025 | 2,60 | 2,60 | 2,54 | 2,56 | -1,42% | - |
| 12.08.2025 | 2,56 | 2,60 | 2,54 | 2,60 | 2,00% | - |
| 11.08.2025 | 2,58 | 2,58 | 2,53 | 2,55 | -0,93% | - |
| 08.08.2025 | 2,55 | 2,58 | 2,54 | 2,57 | 0,82% | - |
| 07.08.2025 | 2,61 | 2,62 | 2,54 | 2,55 | -1,88% | - |
| 06.08.2025 | 2,61 | 2,63 | 2,60 | 2,60 | 0,23% | - |
| 05.08.2025 | 2,54 | 2,62 | 2,54 | 2,60 | 2,37% | - |
| 04.08.2025 | 2,58 | 2,59 | 2,53 | 2,54 | -0,94% | - |
| 01.08.2025 | 2,60 | 2,61 | 2,55 | 2,56 | -2,10% | - |
| 31.07.2025 | 2,65 | 2,66 | 2,56 | 2,62 | 0,46% | - |
| 30.07.2025 | 2,64 | 2,68 | 2,55 | 2,60 | -1,44% | - |
| 29.07.2025 | 2,63 | 2,65 | 2,61 | 2,64 | 0,88% | - |
| 28.07.2025 | 2,60 | 2,62 | 2,56 | 2,62 | 1,59% | - |
| 25.07.2025 | 2,57 | 2,60 | 2,55 | 2,58 | 0,31% | - |
| 24.07.2025 | 2,60 | 2,63 | 2,56 | 2,57 | -1,04% | 1,00 |
| 23.07.2025 | 2,59 | 2,62 | 2,55 | 2,60 | 1,49% | - |
| 22.07.2025 | 2,57 | 2,57 | 2,54 | 2,56 | -1,43% | - |
| 21.07.2025 | 2,59 | 2,62 | 2,55 | 2,60 | 0,27% | - |
| 18.07.2025 | 2,57 | 2,63 | 2,57 | 2,59 | 0,98% | 4.000,00 |
| 17.07.2025 | 2,59 | 2,59 | 2,54 | 2,56 | -0,85% | - |
| 16.07.2025 | 2,69 | 2,69 | 2,56 | 2,59 | -4,01% | - |
| 15.07.2025 | 2,73 | 2,74 | 2,63 | 2,69 | -1,36% | - |
| 14.07.2025 | 2,85 | 2,85 | 2,69 | 2,73 | -3,81% | 168,00 |
| 11.07.2025 | 3,32 | 3,32 | 2,80 | 2,84 | -9,93% | - |
| 10.07.2025 | 3,20 | 3,21 | 3,13 | 3,15 | -1,68% | - |
| 09.07.2025 | 3,07 | 3,22 | 3,07 | 3,21 | 4,30% | - |
| 08.07.2025 | 3,04 | 3,08 | 3,01 | 3,07 | 1,55% | - |
| 07.07.2025 | 3,04 | 3,05 | 2,99 | 3,03 | -0,23% | - |
| 04.07.2025 | 3,07 | 3,07 | 2,96 | 3,03 | -1,56% | - |
| 03.07.2025 | 3,00 | 3,09 | 3,00 | 3,08 | 2,56% | - |
| 02.07.2025 | 2,93 | 3,01 | 2,91 | 3,00 | 2,74% | - |
| 01.07.2025 | 2,91 | 2,94 | 2,90 | 2,92 | 0,34% | - |
| 30.06.2025 | 2,96 | 2,96 | 2,90 | 2,91 | -1,55% | - |
| 27.06.2025 | 2,98 | 3,00 | 2,93 | 2,96 | -0,70% | - |
| 26.06.2025 | 2,97 | 2,99 | 2,84 | 2,98 | 0,20% | - |
| 25.06.2025 | 2,94 | 3,02 | 2,94 | 2,98 | 1,26% | - |
| 24.06.2025 | 3,16 | 3,16 | 2,90 | 2,94 | -5,62% | - |
| 23.06.2025 | 3,06 | 3,11 | 3,04 | 3,11 | 1,47% | - |
| 20.06.2025 | 3,16 | 3,17 | 3,07 | 3,07 | -2,14% | - |
| 19.06.2025 | 3,22 | 3,22 | 3,00 | 3,14 | -3,15% | - |
| 18.06.2025 | 3,27 | 3,28 | 3,23 | 3,24 | -0,61% | - |
| 17.06.2025 | 3,16 | 3,29 | 3,16 | 3,26 | 2,78% | - |
| 16.06.2025 | 3,19 | 3,25 | 3,17 | 3,17 | -0,38% | - |
| 13.06.2025 | 3,20 | 3,22 | 3,16 | 3,18 | 0,73% | 13.950,00 |
| 12.06.2025 | 3,08 | 3,17 | 3,08 | 3,16 | 2,04% | - |
| 11.06.2025 | 3,08 | 3,12 | 3,05 | 3,10 | 0,42% | - |
| 10.06.2025 | 2,99 | 3,10 | 2,98 | 3,08 | 3,39% | - |
| 09.06.2025 | 2,99 | 2,99 | 2,97 | 2,98 | -0,27% | - |
| 06.06.2025 | 2,92 | 3,00 | 2,92 | 2,99 | 2,61% | - |
| 05.06.2025 | 2,97 | 2,97 | 2,91 | 2,91 | -2,08% | - |
| 04.06.2025 | 2,93 | 3,01 | 2,93 | 2,98 | 1,64% | - |
| 03.06.2025 | 2,94 | 2,96 | 2,91 | 2,93 | -0,85% | - |
| 02.06.2025 | 2,87 | 2,96 | 2,86 | 2,95 | 2,71% | - |
| 30.05.2025 | 2,82 | 2,91 | 2,81 | 2,87 | 2,24% | - |
| 29.05.2025 | 2,84 | 2,84 | 2,80 | 2,81 | -0,99% | - |
| 28.05.2025 | 2,81 | 2,86 | 2,81 | 2,84 | 0,75% | - |
| 27.05.2025 | 2,83 | 2,86 | 2,81 | 2,82 | -0,35% | - |
| 26.05.2025 | 2,83 | 2,87 | 2,79 | 2,83 | 0,93% | - |
| 23.05.2025 | 2,82 | 2,84 | 2,74 | 2,80 | -0,88% | - |
| 22.05.2025 | 2,85 | 2,86 | 2,79 | 2,83 | -0,56% | - |
| 21.05.2025 | 2,87 | 2,90 | 2,84 | 2,84 | -1,25% | - |
| 20.05.2025 | 2,91 | 2,93 | 2,86 | 2,88 | -1,30% | - |
| 19.05.2025 | 2,91 | 2,92 | 2,87 | 2,92 | -0,38% | - |
| 16.05.2025 | 2,91 | 2,95 | 2,88 | 2,93 | 0,65% | - |
| 15.05.2025 | 2,93 | 2,94 | 2,87 | 2,91 | -1,32% | - |
| 14.05.2025 | 2,93 | 2,97 | 2,92 | 2,95 | 0,58% | - |
| 13.05.2025 | 2,84 | 2,94 | 2,82 | 2,93 | 2,52% | - |
| 12.05.2025 | 2,78 | 2,86 | 2,77 | 2,86 | 4,00% | - |
| 09.05.2025 | 2,64 | 2,76 | 2,63 | 2,75 | 4,64% | - |
| 08.05.2025 | 2,59 | 2,67 | 2,57 | 2,63 | 0,77% | - |
| 07.05.2025 | 2,52 | 2,61 | 2,49 | 2,61 | 3,82% | - |
| 06.05.2025 | 2,49 | 2,54 | 2,46 | 2,51 | 0,72% | - |
| 05.05.2025 | 2,54 | 2,54 | 2,49 | 2,49 | -2,39% | - |
| 02.05.2025 | 2,40 | 2,56 | 2,37 | 2,55 | 6,51% | - |
| 30.04.2025 | 2,41 | 2,43 | 2,34 | 2,40 | 0,71% | - |
| 29.04.2025 | 2,29 | 2,38 | 2,29 | 2,38 | -8,84% | 3.000,00 |
| 28.04.2025 | 2,64 | 2,65 | 2,54 | 2,61 | -1,55% | - |
| 25.04.2025 | 2,57 | 2,70 | 2,57 | 2,65 | 3,23% | - |
| 24.04.2025 | 2,54 | 2,58 | 2,53 | 2,57 | 1,26% | - |
| 23.04.2025 | 2,54 | 2,57 | 2,47 | 2,54 | 1,04% | - |
| 22.04.2025 | 2,40 | 2,51 | 2,40 | 2,51 | 4,23% | - |
| 17.04.2025 | 2,42 | 2,43 | 2,40 | 2,41 | 1,22% | - |
| 16.04.2025 | 2,41 | 2,44 | 2,37 | 2,38 | -2,82% | - |
| 15.04.2025 | 2,43 | 2,47 | 2,42 | 2,45 | 0,74% | - |
| 14.04.2025 | 2,40 | 2,46 | 2,39 | 2,43 | 1,59% | - |
| 11.04.2025 | 2,43 | 2,44 | 2,30 | 2,39 | 0,55% | - |
| 10.04.2025 | 2,48 | 2,60 | 2,32 | 2,38 | -4,65% | - |
| 09.04.2025 | 2,45 | 2,52 | 2,28 | 2,50 | 3,31% | 8,00 |
| 08.04.2025 | 2,45 | 2,52 | 2,39 | 2,42 | 1,30% | - |
| 07.04.2025 | 2,37 | 2,49 | 2,24 | 2,39 | -2,97% | 750,00 |
| 04.04.2025 | 2,83 | 2,84 | 2,46 | 2,46 | -13,38% | 3.450,00 |
| 03.04.2025 | 2,93 | 3,00 | 2,84 | 2,84 | -5,87% | - |
| 02.04.2025 | 3,05 | 3,08 | 3,00 | 3,02 | -1,11% | - |