2,625€
0,88%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,60 | 2,65 | 2,59 | 2,62 | 0,85% | - |
| 21.08.2025 | 2,59 | 2,63 | 2,58 | 2,60 | 0,62% | 1.909,00 |
| 20.08.2025 | 2,61 | 2,64 | 2,56 | 2,59 | -0,73% | - |
| 19.08.2025 | 2,55 | 2,61 | 2,54 | 2,61 | 2,24% | - |
| 18.08.2025 | 2,56 | 2,56 | 2,53 | 2,55 | -0,43% | - |
| 15.08.2025 | 2,55 | 2,58 | 2,54 | 2,56 | 0,51% | - |
| 14.08.2025 | 2,56 | 2,56 | 2,54 | 2,55 | -0,70% | - |
| 13.08.2025 | 2,60 | 2,60 | 2,54 | 2,56 | -1,42% | - |
| 12.08.2025 | 2,55 | 2,60 | 2,54 | 2,60 | 2,12% | - |
| 11.08.2025 | 2,56 | 2,58 | 2,53 | 2,55 | -1,01% | - |
| 08.08.2025 | 2,55 | 2,58 | 2,54 | 2,57 | 0,82% | - |
| 07.08.2025 | 2,60 | 2,62 | 2,54 | 2,55 | -1,92% | - |
| 06.08.2025 | 2,60 | 2,63 | 2,60 | 2,60 | 0,23% | - |
| 05.08.2025 | 2,54 | 2,62 | 2,54 | 2,60 | 2,37% | - |
| 04.08.2025 | 2,57 | 2,59 | 2,53 | 2,54 | -1,09% | - |
| 01.08.2025 | 2,61 | 2,61 | 2,55 | 2,56 | -1,91% | 1.540,00 |
| 31.07.2025 | 2,60 | 2,66 | 2,56 | 2,61 | 0,46% | 1.000,00 |
| 30.07.2025 | 2,65 | 2,68 | 2,55 | 2,60 | -1,48% | - |
| 29.07.2025 | 2,62 | 2,65 | 2,61 | 2,64 | 0,92% | - |
| 28.07.2025 | 2,59 | 2,62 | 2,56 | 2,62 | 1,51% | - |
| 25.07.2025 | 2,57 | 2,60 | 2,55 | 2,58 | 0,35% | - |
| 24.07.2025 | 2,60 | 2,63 | 2,56 | 2,57 | -1,00% | - |
| 23.07.2025 | 2,56 | 2,62 | 2,55 | 2,60 | 1,41% | - |
| 22.07.2025 | 2,57 | 2,58 | 2,54 | 2,56 | -0,62% | - |
| 21.07.2025 | 2,59 | 2,62 | 2,55 | 2,58 | -0,50% | - |
| 18.07.2025 | 2,56 | 2,63 | 2,56 | 2,59 | 1,01% | 500,00 |
| 17.07.2025 | 2,59 | 2,60 | 2,53 | 2,56 | -0,85% | - |
| 16.07.2025 | 2,69 | 2,70 | 2,56 | 2,58 | -4,05% | 580,00 |
| 15.07.2025 | 2,73 | 2,73 | 2,63 | 2,69 | -1,43% | - |
| 14.07.2025 | 2,82 | 2,85 | 2,70 | 2,73 | -3,50% | 1.384,00 |
| 11.07.2025 | 3,15 | 3,33 | 2,80 | 2,83 | -10,24% | 550,00 |
| 10.07.2025 | 3,21 | 3,21 | 3,13 | 3,15 | -1,62% | - |
| 09.07.2025 | 3,07 | 3,22 | 3,07 | 3,21 | 4,29% | 500,00 |
| 08.07.2025 | 3,03 | 3,08 | 3,01 | 3,07 | 1,62% | - |
| 07.07.2025 | 3,04 | 3,05 | 2,99 | 3,03 | -0,36% | - |
| 04.07.2025 | 3,09 | 3,09 | 3,02 | 3,04 | -1,56% | - |
| 03.07.2025 | 3,01 | 3,09 | 3,01 | 3,08 | 2,42% | 90,00 |
| 02.07.2025 | 2,92 | 3,01 | 2,92 | 3,01 | 3,01% | - |
| 01.07.2025 | 2,92 | 2,94 | 2,90 | 2,92 | 0,34% | - |
| 30.06.2025 | 2,96 | 2,98 | 2,90 | 2,91 | -1,55% | - |
| 27.06.2025 | 2,98 | 3,00 | 2,93 | 2,96 | -0,74% | - |
| 26.06.2025 | 2,97 | 2,99 | 2,88 | 2,98 | 0,27% | - |
| 25.06.2025 | 2,94 | 3,02 | 2,94 | 2,97 | 1,19% | - |
| 24.06.2025 | 3,13 | 3,17 | 2,93 | 2,94 | -5,62% | - |
| 23.06.2025 | 3,07 | 3,11 | 3,04 | 3,11 | 1,40% | - |
| 20.06.2025 | 3,14 | 3,16 | 3,07 | 3,07 | -2,23% | - |
| 19.06.2025 | 3,24 | 3,24 | 3,00 | 3,14 | -3,06% | - |
| 18.06.2025 | 3,26 | 3,28 | 3,23 | 3,24 | -0,55% | - |
| 17.06.2025 | 3,17 | 3,29 | 3,16 | 3,26 | 2,78% | - |
| 16.06.2025 | 3,18 | 3,25 | 3,17 | 3,17 | -0,25% | - |
| 13.06.2025 | 3,16 | 3,22 | 3,10 | 3,18 | 0,60% | - |
| 12.06.2025 | 3,09 | 3,16 | 3,08 | 3,16 | 2,10% | - |
| 11.06.2025 | 3,07 | 3,11 | 3,05 | 3,09 | 0,36% | - |
| 10.06.2025 | 2,98 | 3,09 | 2,98 | 3,08 | 3,28% | 38,00 |
| 09.06.2025 | 2,98 | 2,99 | 2,95 | 2,98 | -0,20% | - |
| 06.06.2025 | 2,91 | 3,00 | 2,91 | 2,99 | 2,68% | - |
| 05.06.2025 | 2,97 | 2,98 | 2,91 | 2,91 | -2,12% | - |
| 04.06.2025 | 2,93 | 3,01 | 2,93 | 2,98 | 1,64% | 20.000,00 |
| 03.06.2025 | 2,95 | 2,96 | 2,91 | 2,93 | -0,71% | - |
| 02.06.2025 | 2,88 | 2,96 | 2,86 | 2,95 | 2,36% | - |
| 30.05.2025 | 2,82 | 2,91 | 2,82 | 2,88 | 2,24% | 10,00 |
| 29.05.2025 | 2,84 | 2,86 | 2,81 | 2,82 | -0,77% | - |
| 28.05.2025 | 2,82 | 2,87 | 2,80 | 2,84 | 0,75% | - |
| 27.05.2025 | 2,83 | 2,87 | 2,81 | 2,82 | -0,32% | - |
| 26.05.2025 | 2,83 | 2,87 | 2,80 | 2,83 | 0,93% | - |
| 23.05.2025 | 2,83 | 2,84 | 2,74 | 2,80 | -0,95% | - |
| 22.05.2025 | 2,83 | 2,86 | 2,79 | 2,83 | 0,07% | - |
| 21.05.2025 | 2,88 | 2,89 | 2,82 | 2,83 | -2,01% | - |
| 20.05.2025 | 2,91 | 2,93 | 2,86 | 2,88 | -1,13% | 500,00 |
| 19.05.2025 | 2,93 | 2,93 | 2,87 | 2,92 | -0,38% | - |
| 16.05.2025 | 2,89 | 2,95 | 2,89 | 2,93 | 1,21% | - |
| 15.05.2025 | 2,93 | 2,93 | 2,87 | 2,89 | -1,33% | - |
| 14.05.2025 | 2,92 | 2,97 | 2,92 | 2,93 | 0,55% | 2.118,00 |
| 13.05.2025 | 2,86 | 2,93 | 2,82 | 2,92 | 1,99% | 720,00 |
| 12.05.2025 | 2,77 | 2,86 | 2,76 | 2,86 | 4,04% | - |
| 09.05.2025 | 2,61 | 2,76 | 2,61 | 2,75 | 5,17% | 38,00 |
| 08.05.2025 | 2,59 | 2,67 | 2,57 | 2,61 | 0,93% | - |
| 07.05.2025 | 2,50 | 2,61 | 2,49 | 2,59 | 3,77% | - |
| 06.05.2025 | 2,49 | 2,53 | 2,47 | 2,50 | 0,04% | 250,00 |
| 05.05.2025 | 2,55 | 2,55 | 2,48 | 2,49 | -2,35% | 250,00 |
| 02.05.2025 | 2,41 | 2,56 | 2,37 | 2,55 | 6,02% | 750,00 |
| 30.04.2025 | 2,38 | 2,50 | 2,35 | 2,41 | 1,09% | 250,00 |
| 29.04.2025 | 2,63 | 2,63 | 2,32 | 2,38 | -9,36% | 1.514,00 |
| 28.04.2025 | 2,67 | 2,67 | 2,54 | 2,63 | -1,42% | 120,00 |
| 25.04.2025 | 2,59 | 2,67 | 2,57 | 2,67 | 3,13% | - |
| 24.04.2025 | 2,54 | 2,59 | 2,52 | 2,59 | 1,89% | - |
| 23.04.2025 | 2,53 | 2,58 | 2,51 | 2,54 | 1,16% | 400,00 |
| 22.04.2025 | 2,41 | 2,51 | 2,40 | 2,51 | 3,98% | - |
| 17.04.2025 | 2,39 | 2,43 | 2,39 | 2,41 | 1,00% | - |
| 16.04.2025 | 2,44 | 2,44 | 2,37 | 2,39 | -2,53% | - |
| 15.04.2025 | 2,43 | 2,47 | 2,42 | 2,45 | 0,99% | - |
| 14.04.2025 | 2,41 | 2,46 | 2,40 | 2,43 | 1,25% | - |
| 11.04.2025 | 2,39 | 2,44 | 2,30 | 2,40 | 0,50% | 500,00 |
| 10.04.2025 | 2,51 | 2,60 | 2,32 | 2,39 | -5,36% | - |
| 09.04.2025 | 2,42 | 2,54 | 2,28 | 2,52 | 3,24% | - |
| 08.04.2025 | 2,40 | 2,53 | 2,40 | 2,44 | 1,54% | - |
| 07.04.2025 | 2,45 | 2,46 | 2,24 | 2,40 | -3,10% | 23,00 |
| 04.04.2025 | 2,86 | 2,86 | 2,46 | 2,48 | -13,25% | 1.200,00 |
| 03.04.2025 | 3,00 | 3,00 | 2,84 | 2,86 | -5,61% | - |
| 02.04.2025 | 3,06 | 3,06 | 3,00 | 3,03 | -1,08% | 20,00 |