2,976€
1,64%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2,95 | 2,98 | 2,90 | 2,98 | 1,22% | - |
| 26.01.2026 | 2,97 | 2,98 | 2,90 | 2,94 | -0,61% | - |
| 23.01.2026 | 2,86 | 2,98 | 2,85 | 2,96 | 4,08% | 114.000,00 |
| 22.01.2026 | 2,88 | 2,93 | 2,84 | 2,84 | -1,22% | 241.800,00 |
| 21.01.2026 | 2,79 | 2,89 | 2,77 | 2,88 | 4,01% | 16.500,00 |
| 20.01.2026 | 2,74 | 2,80 | 2,71 | 2,77 | 0,44% | - |
| 19.01.2026 | 2,75 | 2,77 | 2,73 | 2,76 | -1,43% | 60.630,00 |
| 16.01.2026 | 2,74 | 2,81 | 2,74 | 2,80 | 2,42% | - |
| 15.01.2026 | 2,81 | 2,81 | 2,73 | 2,73 | -2,74% | - |
| 14.01.2026 | 2,80 | 2,81 | 2,75 | 2,81 | 0,25% | 74.000,00 |
| 13.01.2026 | 2,78 | 2,81 | 2,72 | 2,80 | 2,12% | - |
| 12.01.2026 | 2,74 | 2,75 | 2,70 | 2,74 | 0,37% | - |
| 09.01.2026 | 2,71 | 2,75 | 2,66 | 2,73 | 0,55% | - |
| 08.01.2026 | 2,71 | 2,72 | 2,64 | 2,72 | -0,18% | - |
| 07.01.2026 | 2,73 | 2,73 | 2,61 | 2,72 | 0,22% | - |
| 06.01.2026 | 2,63 | 2,77 | 2,63 | 2,72 | 3,90% | - |
| 05.01.2026 | 2,66 | 2,73 | 2,61 | 2,61 | -0,76% | 39.000,00 |
| 02.01.2026 | 2,62 | 2,66 | 2,61 | 2,63 | 4,52% | - |
| 30.12.2025 | 2,58 | 2,62 | 2,52 | 2,52 | -1,49% | - |
| 29.12.2025 | 2,56 | 2,59 | 2,56 | 2,56 | 0,08% | - |
| 23.12.2025 | 2,57 | 2,57 | 2,55 | 2,56 | 0,00% | - |
| 22.12.2025 | 2,52 | 2,59 | 2,52 | 2,56 | 1,51% | - |
| 19.12.2025 | 2,52 | 2,53 | 2,49 | 2,52 | -0,08% | - |
| 18.12.2025 | 2,53 | 2,53 | 2,50 | 2,52 | 0,40% | - |
| 17.12.2025 | 2,55 | 2,55 | 2,50 | 2,51 | -1,49% | - |
| 16.12.2025 | 2,58 | 2,58 | 2,50 | 2,55 | -1,70% | - |
| 15.12.2025 | 2,62 | 2,62 | 2,57 | 2,59 | -0,61% | - |
| 12.12.2025 | 2,64 | 2,64 | 2,59 | 2,61 | -0,76% | - |
| 11.12.2025 | 2,61 | 2,66 | 2,60 | 2,63 | 0,15% | - |
| 10.12.2025 | 2,65 | 2,66 | 2,62 | 2,62 | 1,08% | - |
| 09.12.2025 | 2,65 | 2,68 | 2,60 | 2,60 | -1,22% | - |
| 08.12.2025 | 2,68 | 2,69 | 2,63 | 2,63 | 0,23% | - |
| 05.12.2025 | 2,66 | 2,71 | 2,62 | 2,62 | 1,79% | - |
| 04.12.2025 | 2,63 | 2,68 | 2,58 | 2,58 | 0,55% | - |
| 03.12.2025 | 2,54 | 2,63 | 2,54 | 2,56 | 3,56% | - |
| 02.12.2025 | 2,60 | 2,61 | 2,47 | 2,47 | -2,44% | - |
| 01.12.2025 | 2,59 | 2,61 | 2,54 | 2,54 | -1,78% | - |
| 28.11.2025 | 2,55 | 2,63 | 2,55 | 2,58 | 1,65% | - |
| 27.11.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -0,55% | - |
| 26.11.2025 | 2,59 | 2,61 | 2,55 | 2,55 | 0,24% | - |
| 25.11.2025 | 2,59 | 2,64 | 2,55 | 2,55 | 0,63% | - |
| 24.11.2025 | 2,60 | 2,60 | 2,53 | 2,53 | -1,33% | - |
| 21.11.2025 | 2,62 | 2,63 | 2,55 | 2,57 | -3,17% | - |
| 20.11.2025 | 2,63 | 2,68 | 2,60 | 2,65 | 2,55% | - |
| 19.11.2025 | 2,56 | 2,63 | 2,56 | 2,58 | 0,86% | - |
| 18.11.2025 | 2,60 | 2,62 | 2,55 | 2,56 | -2,51% | - |
| 17.11.2025 | 2,59 | 2,66 | 2,58 | 2,63 | 4,04% | - |
| 14.11.2025 | 2,65 | 2,65 | 2,53 | 2,53 | -3,88% | - |
| 13.11.2025 | 2,67 | 2,68 | 2,62 | 2,63 | 0,92% | - |
| 12.11.2025 | 2,71 | 2,73 | 2,60 | 2,60 | -1,29% | - |
| 11.11.2025 | 2,64 | 2,72 | 2,61 | 2,64 | 2,49% | - |
| 10.11.2025 | 2,63 | 2,66 | 2,57 | 2,57 | -0,08% | - |
| 07.11.2025 | 2,60 | 2,62 | 2,58 | 2,58 | -0,39% | - |
| 06.11.2025 | 2,60 | 2,65 | 2,59 | 2,59 | 1,89% | - |
| 05.11.2025 | 2,57 | 2,61 | 2,54 | 2,54 | -0,39% | - |
| 04.11.2025 | 2,53 | 2,59 | 2,49 | 2,55 | 0,51% | - |
| 03.11.2025 | 2,40 | 2,61 | 2,40 | 2,54 | 8,61% | - |
| 31.10.2025 | 2,53 | 2,55 | 2,33 | 2,33 | -2,59% | - |
| 30.10.2025 | 2,45 | 2,46 | 2,40 | 2,40 | -0,91% | - |
| 29.10.2025 | 2,43 | 2,45 | 2,42 | 2,42 | 0,67% | - |
| 28.10.2025 | 2,49 | 2,49 | 2,40 | 2,40 | -2,52% | - |
| 27.10.2025 | 2,50 | 2,50 | 2,45 | 2,46 | 1,90% | - |
| 24.10.2025 | 2,52 | 2,52 | 2,42 | 2,42 | -3,20% | - |
| 23.10.2025 | 2,41 | 2,52 | 2,41 | 2,50 | 3,91% | - |
| 22.10.2025 | 2,31 | 2,42 | 2,31 | 2,40 | 5,35% | - |
| 21.10.2025 | 2,32 | 2,34 | 2,28 | 2,28 | 2,79% | - |
| 20.10.2025 | 2,22 | 2,34 | 2,21 | 2,22 | 3,06% | - |
| 17.10.2025 | 2,27 | 2,27 | 2,15 | 2,15 | -5,03% | - |
| 16.10.2025 | 2,34 | 2,34 | 2,26 | 2,27 | 0,09% | - |
| 15.10.2025 | 2,31 | 2,33 | 2,27 | 2,27 | 1,61% | - |
| 14.10.2025 | 2,31 | 2,31 | 2,23 | 2,23 | -1,06% | - |
| 13.10.2025 | 2,37 | 2,37 | 2,25 | 2,25 | -4,17% | - |
| 10.10.2025 | 2,46 | 2,46 | 2,32 | 2,35 | -0,93% | - |
| 09.10.2025 | 2,47 | 2,48 | 2,37 | 2,37 | -2,30% | - |
| 08.10.2025 | 2,51 | 2,53 | 2,43 | 2,43 | -3,26% | - |
| 07.10.2025 | 2,54 | 2,57 | 2,48 | 2,51 | -1,95% | - |
| 06.10.2025 | 2,56 | 2,59 | 2,53 | 2,56 | 2,97% | - |
| 03.10.2025 | 2,56 | 2,57 | 2,49 | 2,49 | -0,64% | - |
| 02.10.2025 | 2,59 | 2,61 | 2,50 | 2,50 | -0,79% | 700,00 |
| 01.10.2025 | 2,56 | 2,59 | 2,52 | 2,52 | -1,02% | - |
| 30.09.2025 | 2,61 | 2,64 | 2,55 | 2,55 | -2,45% | - |
| 29.09.2025 | 2,64 | 2,66 | 2,61 | 2,61 | -0,31% | - |
| 26.09.2025 | 2,58 | 2,65 | 2,58 | 2,62 | 1,63% | 4.000,00 |
| 25.09.2025 | 2,58 | 2,61 | 2,56 | 2,58 | 0,55% | - |
| 24.09.2025 | 2,56 | 2,59 | 2,54 | 2,57 | 0,63% | 800,00 |
| 23.09.2025 | 2,51 | 2,57 | 2,50 | 2,55 | 1,92% | 3.000,00 |
| 22.09.2025 | 2,56 | 2,56 | 2,50 | 2,50 | -0,87% | - |
| 19.09.2025 | 2,57 | 2,61 | 2,52 | 2,52 | -1,48% | - |
| 18.09.2025 | 2,57 | 2,63 | 2,56 | 2,56 | -0,85% | - |
| 17.09.2025 | 2,60 | 2,61 | 2,56 | 2,58 | 0,94% | - |
| 16.09.2025 | 2,61 | 2,61 | 2,56 | 2,56 | 0,79% | - |
| 15.09.2025 | 2,64 | 2,66 | 2,54 | 2,54 | -2,53% | - |
| 12.09.2025 | 2,62 | 2,65 | 2,60 | 2,61 | 0,23% | - |
| 11.09.2025 | 2,66 | 2,68 | 2,60 | 2,60 | -1,89% | - |
| 10.09.2025 | 2,62 | 2,67 | 2,60 | 2,65 | 3,19% | - |
| 09.09.2025 | 2,56 | 2,63 | 2,56 | 2,57 | 0,23% | - |
| 08.09.2025 | 2,57 | 2,63 | 2,56 | 2,56 | -1,99% | - |
| 05.09.2025 | 2,61 | 2,64 | 2,54 | 2,61 | 0,27% | - |
| 04.09.2025 | 2,60 | 2,61 | 2,58 | 2,61 | 2,96% | - |
| 03.09.2025 | 2,65 | 2,67 | 2,53 | 2,53 | -2,09% | - |