Börse:
24,018NOK
2,48%
Echtzeit-Aktienkurs Aker Solutions Holding ASA
Bid:
23,889NOK
Ask:
24,148NOK
Aktienkurse zur Aker Solutions Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 23,61 | 24,53 | 23,61 | 23,96 | 2,21% | - |
| 02.12.2021 | 23,39 | 24,08 | 23,05 | 23,44 | -2,16% | - |
| 01.12.2021 | 24,46 | 24,46 | 23,88 | 23,95 | 0,11% | - |
| 30.11.2021 | 23,88 | 24,17 | 23,15 | 23,93 | -0,44% | - |
| 29.11.2021 | 23,44 | 24,35 | 23,30 | 24,03 | 2,89% | - |
| 26.11.2021 | 24,15 | 24,37 | 22,91 | 23,36 | -7,35% | - |
| 25.11.2021 | 25,91 | 25,91 | 25,07 | 25,21 | -2,71% | - |
| 24.11.2021 | 25,27 | 25,97 | 24,90 | 25,92 | 2,85% | - |
| 23.11.2021 | 25,12 | 25,54 | 24,40 | 25,20 | -0,20% | - |
| 22.11.2021 | 24,92 | 25,26 | 24,26 | 25,25 | 2,14% | - |
| 19.11.2021 | 25,26 | 25,76 | 24,35 | 24,72 | -2,38% | - |
| 18.11.2021 | 26,01 | 26,23 | 25,17 | 25,33 | -1,65% | - |
| 17.11.2021 | 26,36 | 26,54 | 25,23 | 25,75 | -2,68% | - |
| 16.11.2021 | 25,69 | 26,87 | 25,69 | 26,46 | 3,14% | - |
| 15.11.2021 | 25,97 | 26,22 | 25,65 | 25,65 | -0,64% | - |
| 12.11.2021 | 26,00 | 26,00 | 25,56 | 25,82 | -0,84% | 7.031,00 |
| 11.11.2021 | 25,72 | 26,04 | 25,72 | 26,04 | -0,46% | 479,00 |
| 10.11.2021 | 25,67 | 26,16 | 25,67 | 26,16 | 0,58% | 2.681,00 |
| 09.11.2021 | 25,70 | 26,01 | 25,70 | 26,01 | 2,44% | 10.747,00 |
| 08.11.2021 | 25,63 | 25,63 | 25,39 | 25,39 | 2,79% | 1.749,00 |
| 05.11.2021 | 24,52 | 25,10 | 24,52 | 24,70 | 0,65% | 1.507,00 |
| 04.11.2021 | 24,39 | 24,72 | 24,26 | 24,54 | 2,25% | 2.346,00 |
| 03.11.2021 | 24,00 | 24,00 | 24,00 | 24,00 | 0,50% | 400,00 |
| 02.11.2021 | 24,10 | 24,10 | 23,84 | 23,88 | -0,29% | 8.027,00 |
| 01.11.2021 | 23,86 | 23,95 | 23,86 | 23,95 | -0,33% | 4,00 |
| 29.10.2021 | 24,60 | 24,98 | 24,03 | 24,03 | 0,75% | 64.690,00 |
| 28.10.2021 | 25,22 | 25,22 | 23,85 | 23,85 | -5,24% | 1.784,00 |
| 27.10.2021 | 24,24 | 25,17 | 23,87 | 25,17 | 8,83% | 2.147,00 |
| 26.10.2021 | 23,48 | 23,48 | 22,64 | 23,13 | -1,17% | - |
| 25.10.2021 | 22,41 | 23,40 | 22,41 | 23,40 | 1,34% | 959,00 |
| 22.10.2021 | 23,40 | 23,40 | 22,82 | 23,09 | -2,86% | 6.216,00 |
| 21.10.2021 | 23,67 | 23,77 | 23,67 | 23,77 | 6,78% | 367,00 |
| 20.10.2021 | 22,07 | 22,26 | 22,07 | 22,26 | 0,04% | 547,00 |
| 19.10.2021 | 22,18 | 22,47 | 22,18 | 22,25 | 1,78% | 4.463,00 |
| 18.10.2021 | 21,94 | 21,95 | 21,77 | 21,86 | -2,24% | 1.391,00 |
| 15.10.2021 | 22,50 | 22,50 | 22,36 | 22,36 | -0,49% | 477,00 |
| 14.10.2021 | 22,20 | 22,66 | 22,20 | 22,47 | 4,61% | 17.374,00 |
| 13.10.2021 | 22,05 | 22,15 | 21,48 | 21,48 | -1,38% | 1.060,00 |
| 12.10.2021 | 21,69 | 21,78 | 21,69 | 21,78 | 0,14% | 327,00 |
| 11.10.2021 | 21,98 | 22,00 | 21,75 | 21,75 | 0,12% | 1.993,00 |
| 08.10.2021 | 21,04 | 22,11 | 21,04 | 21,73 | 3,35% | - |
| 07.10.2021 | 21,31 | 21,59 | 20,71 | 21,02 | -1,96% | - |
| 06.10.2021 | 22,03 | 22,03 | 21,28 | 21,44 | 0,05% | 2.747,00 |
| 05.10.2021 | 21,04 | 21,43 | 21,04 | 21,43 | 3,63% | 5.004,00 |
| 04.10.2021 | 20,68 | 20,68 | 20,68 | 20,68 | 4,68% | 3.650,00 |
| 01.10.2021 | 19,66 | 19,83 | 19,47 | 19,76 | 2,33% | 3.206,00 |
| 30.09.2021 | 19,17 | 19,31 | 19,17 | 19,31 | 2,66% | 975,00 |
| 29.09.2021 | 18,24 | 18,81 | 18,24 | 18,81 | 0,35% | 984,00 |
| 28.09.2021 | 18,71 | 18,93 | 18,60 | 18,74 | 4,11% | 1.770,00 |
| 27.09.2021 | 18,02 | 18,25 | 17,63 | 18,00 | 1,39% | 3.241,00 |
| 24.09.2021 | 17,48 | 18,02 | 17,31 | 17,75 | 3,97% | - |
| 23.09.2021 | 17,20 | 17,21 | 17,08 | 17,08 | -0,78% | 2.122,00 |
| 22.09.2021 | 17,16 | 17,21 | 17,03 | 17,21 | 1,21% | 138.277,00 |
| 21.09.2021 | 17,23 | 17,23 | 17,01 | 17,01 | -0,90% | 523,00 |
| 20.09.2021 | 17,52 | 17,53 | 16,91 | 17,16 | -5,46% | - |
| 17.09.2021 | 18,15 | 18,15 | 18,15 | 18,15 | -0,14% | 8.903,00 |
| 16.09.2021 | 18,07 | 18,20 | 18,07 | 18,18 | 1,03% | 3.366,00 |
| 15.09.2021 | 17,88 | 18,04 | 17,88 | 17,99 | 6,26% | 2.894,00 |
| 14.09.2021 | 16,86 | 16,93 | 16,86 | 16,93 | 2,86% | 3.376,00 |
| 13.09.2021 | 16,04 | 16,67 | 16,04 | 16,46 | 2,90% | - |
| 10.09.2021 | 16,00 | 16,14 | 15,75 | 16,00 | -0,37% | - |
| 09.09.2021 | 16,04 | 16,06 | 16,04 | 16,06 | -1,38% | 88,00 |
| 08.09.2021 | 16,28 | 16,28 | 16,28 | 16,28 | -0,58% | 1,00 |
| 07.09.2021 | 16,29 | 16,38 | 16,23 | 16,38 | 0,62% | 2.244,00 |
| 06.09.2021 | 16,39 | 16,51 | 16,13 | 16,27 | -1,18% | - |
| 03.09.2021 | 16,60 | 16,60 | 16,47 | 16,47 | -0,23% | 2.250,00 |
| 02.09.2021 | 16,14 | 16,56 | 15,94 | 16,51 | 2,13% | - |
| 01.09.2021 | 16,27 | 16,32 | 16,07 | 16,16 | 0,24% | - |
| 31.08.2021 | 16,22 | 16,35 | 16,04 | 16,13 | -1,62% | 20.220,00 |
| 30.08.2021 | 16,29 | 16,43 | 16,29 | 16,39 | 2,47% | 4.410,00 |
| 27.08.2021 | 16,22 | 16,22 | 15,97 | 16,00 | -0,90% | 1.498,00 |
| 26.08.2021 | 16,02 | 16,15 | 16,02 | 16,14 | 1,19% | 1.704,00 |
| 25.08.2021 | 15,90 | 16,09 | 15,86 | 15,95 | 0,89% | 19.432,00 |
| 24.08.2021 | 15,58 | 15,81 | 15,58 | 15,81 | 1,97% | 3.894,00 |
| 23.08.2021 | 14,87 | 15,51 | 14,87 | 15,51 | 5,23% | 19.730,00 |
| 20.08.2021 | 14,83 | 14,83 | 14,74 | 14,74 | -2,35% | 4.420,00 |
| 19.08.2021 | 15,00 | 15,15 | 15,00 | 15,09 | -1,53% | 2.088,00 |
| 18.08.2021 | 15,23 | 15,33 | 15,23 | 15,33 | 0,29% | 2.260,00 |
| 17.08.2021 | 15,00 | 15,31 | 14,96 | 15,28 | 1,87% | 8.503,00 |
| 16.08.2021 | 15,03 | 15,03 | 14,93 | 15,00 | -2,15% | 228,00 |
| 13.08.2021 | 15,32 | 15,41 | 15,31 | 15,33 | -1,10% | 14.368,00 |
| 12.08.2021 | 15,49 | 15,60 | 15,49 | 15,50 | 1,08% | 63.895,00 |
| 11.08.2021 | 15,54 | 15,54 | 15,30 | 15,34 | -1,13% | 29.410,00 |
| 10.08.2021 | 15,44 | 15,52 | 15,32 | 15,51 | -0,19% | 255.670,00 |
| 09.08.2021 | 15,67 | 15,69 | 15,52 | 15,54 | -3,39% | 45.359,00 |
| 06.08.2021 | 16,00 | 16,61 | 15,96 | 16,09 | 0,03% | 30.883,00 |
| 05.08.2021 | 15,83 | 16,09 | 15,82 | 16,08 | -0,92% | 85.428,00 |
| 04.08.2021 | 16,58 | 16,58 | 15,98 | 16,23 | -2,26% | 88.130,00 |
| 03.08.2021 | 16,90 | 16,90 | 16,44 | 16,61 | -1,77% | 13.572,00 |
| 02.08.2021 | 16,95 | 17,02 | 16,74 | 16,91 | -0,15% | 19.092,00 |
| 30.07.2021 | 16,66 | 16,97 | 16,66 | 16,93 | 0,47% | 8.078,00 |
| 29.07.2021 | 16,65 | 17,17 | 16,65 | 16,85 | 0,15% | 23.340,00 |
| 28.07.2021 | 16,74 | 16,95 | 16,74 | 16,83 | 1,02% | 2.317,00 |
| 27.07.2021 | 16,74 | 16,88 | 16,66 | 16,66 | -0,42% | 6.582,00 |
| 26.07.2021 | 15,91 | 16,73 | 15,91 | 16,73 | 3,24% | 11.862,00 |
| 23.07.2021 | 16,13 | 16,25 | 16,13 | 16,20 | 0,89% | 49.737,00 |
| 22.07.2021 | 15,93 | 16,28 | 15,81 | 16,06 | 3,09% | - |
| 21.07.2021 | 15,34 | 15,58 | 15,34 | 15,58 | 3,52% | 1.305,00 |
| 20.07.2021 | 14,14 | 15,22 | 14,14 | 15,05 | 0,84% | 6.931,00 |
| 19.07.2021 | 15,18 | 15,30 | 14,92 | 14,92 | -3,69% | 12.618,00 |