2,393€
0,34%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 2,99 | 3,07 | 2,98 | 3,06 | 2,54% | 3.260,00 |
| 31.03.2025 | 2,99 | 2,99 | 2,92 | 2,99 | -0,30% | - |
| 28.03.2025 | 3,00 | 3,05 | 2,99 | 3,00 | -0,30% | - |
| 27.03.2025 | 2,97 | 3,03 | 2,95 | 3,01 | 1,14% | - |
| 26.03.2025 | 2,94 | 3,01 | 2,93 | 2,97 | 1,26% | - |
| 25.03.2025 | 2,88 | 3,00 | 2,88 | 2,93 | 1,70% | - |
| 24.03.2025 | 2,89 | 2,91 | 2,87 | 2,89 | -0,24% | - |
| 21.03.2025 | 2,91 | 2,93 | 2,88 | 2,89 | -0,72% | - |
| 20.03.2025 | 2,85 | 2,92 | 2,81 | 2,91 | 2,35% | 100,00 |
| 19.03.2025 | 2,83 | 2,85 | 2,78 | 2,85 | 0,78% | 56.206,00 |
| 18.03.2025 | 2,77 | 2,83 | 2,76 | 2,82 | 1,91% | - |
| 17.03.2025 | 2,73 | 2,78 | 2,71 | 2,77 | 1,58% | - |
| 14.03.2025 | 2,70 | 2,73 | 2,68 | 2,73 | 1,37% | - |
| 13.03.2025 | 2,69 | 2,73 | 2,68 | 2,69 | -0,22% | - |
| 12.03.2025 | 2,62 | 2,71 | 2,62 | 2,70 | 3,21% | - |
| 11.03.2025 | 2,62 | 2,65 | 2,58 | 2,61 | -0,15% | - |
| 10.03.2025 | 2,65 | 2,65 | 2,59 | 2,62 | -1,36% | - |
| 07.03.2025 | 2,58 | 2,65 | 2,53 | 2,65 | 2,71% | 120,00 |
| 06.03.2025 | 2,64 | 2,66 | 2,58 | 2,58 | -2,34% | - |
| 05.03.2025 | 2,64 | 2,67 | 2,59 | 2,65 | 0,04% | 2.000,00 |
| 04.03.2025 | 2,70 | 2,71 | 2,60 | 2,64 | -2,18% | 460,00 |
| 03.03.2025 | 2,76 | 2,79 | 2,69 | 2,70 | -1,74% | - |
| 28.02.2025 | 2,76 | 2,79 | 2,72 | 2,75 | -0,47% | - |
| 27.02.2025 | 2,80 | 2,83 | 2,75 | 2,76 | -1,14% | - |
| 26.02.2025 | 2,83 | 2,87 | 2,79 | 2,80 | -1,24% | - |
| 25.02.2025 | 2,85 | 2,89 | 2,82 | 2,83 | -0,67% | - |
| 24.02.2025 | 2,83 | 2,93 | 2,82 | 2,85 | 1,57% | 114,00 |
| 21.02.2025 | 2,80 | 2,87 | 2,80 | 2,81 | 0,29% | - |
| 20.02.2025 | 2,79 | 2,85 | 2,79 | 2,80 | 0,25% | - |
| 19.02.2025 | 2,75 | 2,81 | 2,75 | 2,79 | 1,71% | - |
| 18.02.2025 | 2,71 | 2,76 | 2,69 | 2,74 | 1,14% | - |
| 17.02.2025 | 2,74 | 2,75 | 2,69 | 2,71 | -1,09% | - |
| 14.02.2025 | 2,76 | 2,80 | 2,74 | 2,74 | -0,58% | - |
| 13.02.2025 | 2,83 | 2,84 | 2,72 | 2,76 | -2,58% | 3.005,00 |
| 12.02.2025 | 3,03 | 3,03 | 2,79 | 2,83 | -6,41% | 170,00 |
| 11.02.2025 | 2,86 | 3,07 | 2,83 | 3,03 | 5,80% | 6,00 |
| 10.02.2025 | 2,68 | 2,92 | 2,68 | 2,86 | 6,56% | 64,00 |
| 07.02.2025 | 2,72 | 2,72 | 2,68 | 2,68 | -1,29% | 3.494,00 |
| 06.02.2025 | 2,80 | 2,80 | 2,71 | 2,72 | -2,75% | 22,00 |
| 05.02.2025 | 2,81 | 2,84 | 2,76 | 2,80 | -0,60% | - |
| 04.02.2025 | 2,72 | 2,82 | 2,72 | 2,81 | 3,38% | 31,00 |
| 03.02.2025 | 2,70 | 2,77 | 2,64 | 2,72 | -0,33% | 3.768,00 |
| 31.01.2025 | 2,73 | 2,78 | 2,72 | 2,73 | -0,11% | 177,00 |
| 30.01.2025 | 2,73 | 2,76 | 2,70 | 2,73 | 0,26% | - |
| 29.01.2025 | 2,75 | 2,77 | 2,71 | 2,73 | -1,02% | - |
| 28.01.2025 | 2,72 | 2,79 | 2,67 | 2,75 | 1,32% | - |
| 27.01.2025 | 2,71 | 2,74 | 2,67 | 2,72 | 0,33% | - |
| 24.01.2025 | 2,75 | 2,76 | 2,70 | 2,71 | -1,49% | 73,00 |
| 23.01.2025 | 2,66 | 2,75 | 2,65 | 2,75 | 3,19% | 153,00 |
| 22.01.2025 | 2,65 | 2,71 | 2,65 | 2,67 | 0,49% | 67,00 |
| 21.01.2025 | 2,67 | 2,68 | 2,61 | 2,65 | -0,56% | - |
| 20.01.2025 | 2,69 | 2,70 | 2,65 | 2,67 | -0,97% | 658,00 |
| 17.01.2025 | 2,68 | 2,72 | 2,68 | 2,69 | 0,34% | - |
| 16.01.2025 | 2,72 | 2,74 | 2,68 | 2,68 | -1,40% | 1.963,00 |
| 15.01.2025 | 2,65 | 2,75 | 2,63 | 2,72 | 2,68% | - |
| 14.01.2025 | 2,69 | 2,71 | 2,64 | 2,65 | -1,56% | - |
| 13.01.2025 | 2,75 | 2,79 | 2,68 | 2,69 | -1,89% | 113,00 |
| 10.01.2025 | 2,75 | 2,80 | 2,74 | 2,75 | -0,11% | - |
| 09.01.2025 | 2,70 | 2,78 | 2,70 | 2,75 | 1,63% | 10,00 |
| 08.01.2025 | 2,89 | 2,93 | 2,69 | 2,70 | -6,40% | - |
| 07.01.2025 | 2,86 | 2,90 | 2,80 | 2,89 | 1,08% | 1.502,00 |
| 06.01.2025 | 2,85 | 2,90 | 2,85 | 2,86 | 0,42% | 912,00 |
| 03.01.2025 | 2,81 | 2,87 | 2,77 | 2,85 | 1,43% | 257,00 |
| 02.01.2025 | 2,62 | 2,82 | 2,62 | 2,81 | 7,06% | 618,00 |
| 30.12.2024 | 2,63 | 2,65 | 2,59 | 2,62 | 0,69% | - |
| 27.12.2024 | 2,64 | 2,65 | 2,59 | 2,60 | -1,44% | - |
| 23.12.2024 | 2,59 | 2,64 | 2,59 | 2,64 | 1,97% | - |
| 20.12.2024 | 2,58 | 2,61 | 2,55 | 2,59 | 0,54% | 1.180,00 |
| 19.12.2024 | 2,58 | 2,62 | 2,52 | 2,58 | -0,08% | 246,00 |
| 18.12.2024 | 2,58 | 2,61 | 2,56 | 2,58 | 0,00% | 4,00 |
| 17.12.2024 | 2,60 | 2,61 | 2,56 | 2,58 | -0,85% | - |
| 16.12.2024 | 2,62 | 2,64 | 2,59 | 2,60 | -0,65% | 753,00 |
| 13.12.2024 | 2,65 | 2,66 | 2,61 | 2,62 | -1,17% | 14,00 |
| 12.12.2024 | 2,63 | 2,70 | 2,62 | 2,65 | 0,76% | 455,00 |
| 11.12.2024 | 2,71 | 2,71 | 2,62 | 2,63 | -2,92% | 2.504,00 |
| 10.12.2024 | 2,80 | 2,80 | 2,70 | 2,71 | -3,29% | 5.469,00 |
| 09.12.2024 | 2,74 | 2,82 | 2,74 | 2,80 | 2,08% | 348,00 |
| 06.12.2024 | 3,00 | 3,02 | 2,73 | 2,74 | -8,48% | 404,00 |
| 05.12.2024 | 2,99 | 3,01 | 2,95 | 3,00 | 0,20% | 72,00 |
| 04.12.2024 | 2,91 | 3,03 | 2,90 | 2,99 | 2,68% | 400,00 |
| 03.12.2024 | 2,81 | 2,94 | 2,80 | 2,91 | 3,74% | 211,00 |
| 02.12.2024 | 2,70 | 2,81 | 2,68 | 2,81 | 3,77% | 675,00 |
| 29.11.2024 | 2,73 | 2,74 | 2,66 | 2,71 | -0,88% | - |
| 28.11.2024 | 2,62 | 2,74 | 2,60 | 2,73 | 4,24% | 125,00 |
| 27.11.2024 | 2,64 | 2,64 | 2,55 | 2,62 | -0,83% | 13.353,00 |
| 26.11.2024 | 2,57 | 2,68 | 2,51 | 2,64 | 2,33% | 8.532,00 |
| 25.11.2024 | 4,38 | 4,38 | 2,54 | 2,58 | -40,99% | 20.230,00 |
| 22.11.2024 | 4,31 | 4,38 | 4,27 | 4,37 | 1,53% | 1.900,00 |
| 21.11.2024 | 4,24 | 4,34 | 4,22 | 4,31 | 1,60% | 90,00 |
| 20.11.2024 | 4,26 | 4,28 | 4,19 | 4,24 | -0,35% | - |
| 19.11.2024 | 4,34 | 4,35 | 4,20 | 4,25 | -1,89% | 500,00 |
| 18.11.2024 | 4,25 | 4,37 | 4,17 | 4,34 | 2,12% | - |