2,286€
-5,46%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 2,98 | 3,08 | 2,98 | 3,05 | 2,25% | - |
| 31.03.2025 | 2,97 | 2,99 | 2,92 | 2,98 | -0,57% | - |
| 28.03.2025 | 3,00 | 3,05 | 2,99 | 3,00 | -0,60% | - |
| 27.03.2025 | 2,97 | 3,03 | 2,95 | 3,02 | 1,38% | - |
| 26.03.2025 | 2,95 | 3,01 | 2,95 | 2,98 | 0,85% | - |
| 25.03.2025 | 2,88 | 3,00 | 2,88 | 2,95 | 2,32% | - |
| 24.03.2025 | 2,91 | 2,92 | 2,87 | 2,89 | -0,21% | - |
| 21.03.2025 | 2,90 | 2,94 | 2,88 | 2,89 | -0,34% | - |
| 20.03.2025 | 2,82 | 2,97 | 2,81 | 2,90 | 2,55% | - |
| 19.03.2025 | 2,82 | 2,84 | 2,78 | 2,83 | 0,18% | - |
| 18.03.2025 | 2,77 | 2,83 | 2,75 | 2,82 | 1,91% | - |
| 17.03.2025 | 2,72 | 2,78 | 2,71 | 2,77 | 1,50% | - |
| 14.03.2025 | 2,72 | 2,74 | 2,68 | 2,73 | 0,89% | 2.000,00 |
| 13.03.2025 | 2,69 | 2,73 | 2,67 | 2,71 | 0,33% | 6.000,00 |
| 12.03.2025 | 2,62 | 2,71 | 2,61 | 2,70 | 3,14% | - |
| 11.03.2025 | 2,63 | 2,65 | 2,58 | 2,62 | -0,04% | - |
| 10.03.2025 | 2,63 | 2,64 | 2,59 | 2,62 | -0,72% | - |
| 07.03.2025 | 2,52 | 2,64 | 2,52 | 2,64 | 2,81% | - |
| 06.03.2025 | 2,64 | 2,66 | 2,56 | 2,56 | -2,47% | - |
| 05.03.2025 | 2,64 | 2,67 | 2,59 | 2,63 | 0,00% | 4.000,00 |
| 04.03.2025 | 2,70 | 2,71 | 2,59 | 2,63 | -2,92% | - |
| 03.03.2025 | 2,76 | 2,80 | 2,69 | 2,71 | -1,56% | - |
| 28.02.2025 | 2,75 | 2,79 | 2,72 | 2,75 | -0,36% | - |
| 27.02.2025 | 2,82 | 2,82 | 2,75 | 2,76 | -1,74% | - |
| 26.02.2025 | 2,86 | 2,87 | 2,80 | 2,81 | -1,27% | - |
| 25.02.2025 | 2,87 | 2,89 | 2,83 | 2,85 | -0,66% | - |
| 24.02.2025 | 2,85 | 2,92 | 2,80 | 2,86 | 1,42% | - |
| 21.02.2025 | 2,81 | 2,87 | 2,80 | 2,82 | 0,46% | - |
| 20.02.2025 | 2,80 | 2,85 | 2,80 | 2,81 | 0,68% | - |
| 19.02.2025 | 2,76 | 2,81 | 2,76 | 2,79 | 1,01% | - |
| 18.02.2025 | 2,70 | 2,77 | 2,69 | 2,76 | 2,48% | - |
| 17.02.2025 | 2,74 | 2,75 | 2,69 | 2,70 | -1,46% | - |
| 14.02.2025 | 2,74 | 2,80 | 2,74 | 2,74 | -0,07% | - |
| 13.02.2025 | 2,82 | 2,83 | 2,72 | 2,74 | -3,32% | - |
| 12.02.2025 | 3,02 | 3,03 | 2,79 | 2,83 | -6,38% | - |
| 11.02.2025 | 2,85 | 3,06 | 2,84 | 3,03 | 4,81% | - |
| 10.02.2025 | 2,71 | 2,92 | 2,71 | 2,89 | 7,01% | - |
| 07.02.2025 | 2,73 | 2,73 | 2,68 | 2,70 | -0,77% | - |
| 06.02.2025 | 2,80 | 2,80 | 2,71 | 2,72 | -2,68% | - |
| 05.02.2025 | 2,80 | 2,86 | 2,76 | 2,79 | -0,71% | - |
| 04.02.2025 | 2,73 | 2,82 | 2,72 | 2,81 | 3,46% | - |
| 03.02.2025 | 2,65 | 2,77 | 2,65 | 2,72 | -0,40% | - |
| 31.01.2025 | 2,74 | 2,78 | 2,72 | 2,73 | -0,22% | - |
| 30.01.2025 | 2,73 | 2,76 | 2,70 | 2,74 | 0,55% | - |
| 29.01.2025 | 2,77 | 2,79 | 2,71 | 2,72 | -1,09% | - |
| 28.01.2025 | 2,71 | 2,79 | 2,67 | 2,75 | 1,03% | - |
| 27.01.2025 | 2,68 | 2,75 | 2,67 | 2,72 | 0,55% | - |
| 24.01.2025 | 2,75 | 2,76 | 2,70 | 2,71 | -1,49% | - |
| 23.01.2025 | 2,67 | 2,75 | 2,65 | 2,75 | 3,19% | - |
| 22.01.2025 | 2,65 | 2,71 | 2,65 | 2,67 | 0,45% | - |
| 21.01.2025 | 2,65 | 2,67 | 2,61 | 2,65 | -0,38% | 5.000,00 |
| 20.01.2025 | 2,70 | 2,70 | 2,64 | 2,66 | -1,04% | - |
| 17.01.2025 | 2,69 | 2,72 | 2,68 | 2,69 | 0,30% | - |
| 16.01.2025 | 2,73 | 2,75 | 2,68 | 2,68 | -1,40% | - |
| 15.01.2025 | 2,65 | 2,75 | 2,63 | 2,72 | 2,60% | - |
| 14.01.2025 | 2,70 | 2,71 | 2,64 | 2,65 | -1,56% | - |
| 13.01.2025 | 2,74 | 2,80 | 2,68 | 2,69 | -1,75% | - |
| 10.01.2025 | 2,74 | 2,80 | 2,74 | 2,74 | -0,22% | - |
| 09.01.2025 | 2,71 | 2,78 | 2,69 | 2,75 | 3,27% | - |
| 08.01.2025 | 2,89 | 2,93 | 2,65 | 2,66 | -7,86% | - |
| 07.01.2025 | 2,86 | 2,96 | 2,84 | 2,89 | 0,98% | - |
| 06.01.2025 | 2,85 | 2,90 | 2,85 | 2,86 | 0,42% | - |
| 03.01.2025 | 2,81 | 2,87 | 2,77 | 2,85 | 1,50% | - |
| 02.01.2025 | 2,65 | 2,82 | 2,64 | 2,81 | 7,06% | - |
| 30.12.2024 | 2,63 | 2,65 | 2,59 | 2,62 | -0,27% | - |
| 27.12.2024 | 2,62 | 2,66 | 2,59 | 2,63 | -0,45% | - |
| 23.12.2024 | 2,60 | 2,64 | 2,59 | 2,64 | 1,81% | - |
| 20.12.2024 | 2,56 | 2,61 | 2,55 | 2,59 | 0,58% | - |
| 19.12.2024 | 2,57 | 2,62 | 2,52 | 2,58 | 0,16% | 12,00 |
| 18.12.2024 | 2,58 | 2,61 | 2,56 | 2,57 | -0,12% | - |
| 17.12.2024 | 2,59 | 2,60 | 2,56 | 2,58 | -0,73% | - |
| 16.12.2024 | 2,61 | 2,64 | 2,59 | 2,60 | -0,80% | - |
| 13.12.2024 | 2,65 | 2,66 | 2,60 | 2,62 | -1,17% | - |
| 12.12.2024 | 2,62 | 2,70 | 2,62 | 2,65 | 0,72% | - |
| 11.12.2024 | 2,69 | 2,71 | 2,62 | 2,63 | -2,85% | - |
| 10.12.2024 | 2,79 | 2,80 | 2,70 | 2,71 | -3,32% | - |
| 09.12.2024 | 2,74 | 2,83 | 2,74 | 2,80 | 2,15% | - |
| 06.12.2024 | 2,99 | 3,02 | 2,73 | 2,74 | -8,54% | - |
| 05.12.2024 | 2,99 | 3,01 | 2,95 | 3,00 | 0,27% | 9.750,00 |
| 04.12.2024 | 2,91 | 3,02 | 2,90 | 2,99 | 2,75% | - |
| 03.12.2024 | 2,81 | 2,94 | 2,80 | 2,91 | 3,60% | - |
| 02.12.2024 | 2,69 | 2,81 | 2,68 | 2,81 | 3,81% | - |
| 29.11.2024 | 2,72 | 2,75 | 2,66 | 2,70 | -0,95% | - |
| 28.11.2024 | 2,62 | 2,74 | 2,62 | 2,73 | 4,36% | - |
| 27.11.2024 | 2,62 | 2,63 | 2,55 | 2,62 | -0,91% | - |
| 26.11.2024 | 2,61 | 2,68 | 2,51 | 2,64 | 1,15% | - |
| 25.11.2024 | 2,58 | 2,69 | 2,54 | 2,61 | -40,33% | 1.050,00 |
| 22.11.2024 | 4,31 | 4,40 | 4,27 | 4,37 | 1,46% | 1.500,00 |
| 21.11.2024 | 4,24 | 4,34 | 4,22 | 4,31 | 1,65% | - |
| 20.11.2024 | 4,28 | 4,29 | 4,19 | 4,24 | -0,28% | - |
| 19.11.2024 | 4,35 | 4,35 | 4,20 | 4,25 | -1,87% | - |
| 18.11.2024 | 4,26 | 4,34 | 4,17 | 4,33 | 2,14% | - |