Börse:
16,290NOK
0,72%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
16,133NOK
Ask:
16,447NOK
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 16,36 | 16,36 | 15,95 | 16,24 | 0,44% | - |
| 15.01.2021 | 16,59 | 16,71 | 16,09 | 16,17 | -2,95% | - |
| 14.01.2021 | 16,97 | 16,97 | 16,37 | 16,66 | -1,23% | - |
| 13.01.2021 | 18,01 | 18,01 | 16,73 | 16,87 | -5,19% | - |
| 12.01.2021 | 16,81 | 17,81 | 16,81 | 17,79 | 5,79% | - |
| 11.01.2021 | 17,74 | 17,74 | 16,78 | 16,82 | -4,27% | - |
| 08.01.2021 | 18,40 | 18,43 | 17,53 | 17,57 | -1,17% | - |
| 07.01.2021 | 18,38 | 18,38 | 17,14 | 17,78 | -2,73% | - |
| 06.01.2021 | 16,37 | 18,28 | 16,37 | 18,28 | 12,42% | - |
| 05.01.2021 | 16,13 | 16,48 | 15,53 | 16,26 | 0,85% | - |
| 04.01.2021 | 16,52 | 16,92 | 16,00 | 16,12 | -1,85% | - |
| 30.12.2020 | 16,08 | 16,46 | 15,79 | 16,43 | 3,95% | - |
| 29.12.2020 | 16,35 | 16,35 | 15,76 | 15,80 | -2,60% | - |
| 28.12.2020 | 16,44 | 16,69 | 16,19 | 16,22 | 0,15% | - |
| 23.12.2020 | 16,38 | 16,38 | 16,20 | 16,20 | -2,76% | 6.670,00 |
| 22.12.2020 | 17,00 | 17,00 | 16,53 | 16,66 | 0,04% | 23.552,00 |
| 21.12.2020 | 16,80 | 16,95 | 15,50 | 16,65 | -1,69% | - |
| 18.12.2020 | 17,01 | 17,01 | 16,80 | 16,94 | -2,08% | 8.268,00 |
| 17.12.2020 | 17,30 | 17,30 | 17,30 | 17,30 | 4,53% | 7,00 |
| 16.12.2020 | 17,16 | 17,16 | 16,53 | 16,55 | 0,73% | 664,00 |
| 15.12.2020 | 16,36 | 16,89 | 16,36 | 16,43 | 3,42% | 159,00 |
| 14.12.2020 | 15,06 | 15,99 | 15,06 | 15,89 | 6,48% | - |
| 11.12.2020 | 14,98 | 14,98 | 14,92 | 14,92 | 2,90% | 13,00 |
| 10.12.2020 | 14,61 | 14,61 | 14,28 | 14,50 | -2,55% | 3.522,00 |
| 09.12.2020 | 14,98 | 14,98 | 14,88 | 14,88 | 1,57% | 548,00 |
| 08.12.2020 | 14,82 | 14,82 | 14,65 | 14,65 | -2,33% | 1.643,00 |
| 07.12.2020 | 15,00 | 15,00 | 15,00 | 15,00 | 0,94% | 54,00 |
| 04.12.2020 | 14,57 | 14,86 | 14,42 | 14,86 | 2,98% | 2.609,00 |
| 03.12.2020 | 14,21 | 14,49 | 14,00 | 14,43 | 2,56% | 6.310,00 |
| 02.12.2020 | 13,92 | 14,07 | 13,80 | 14,07 | 1,22% | 4.451,00 |
| 01.12.2020 | 14,53 | 14,55 | 13,85 | 13,90 | -4,53% | 7.871,00 |
| 30.11.2020 | 14,77 | 14,86 | 14,56 | 14,56 | -0,55% | 4.200,00 |
| 27.11.2020 | 14,74 | 14,92 | 14,64 | 14,64 | -2,66% | 16.390,00 |
| 26.11.2020 | 14,39 | 15,04 | 14,39 | 15,04 | 5,69% | 12.941,00 |
| 25.11.2020 | 15,10 | 15,10 | 14,17 | 14,23 | -2,53% | 3.039,00 |
| 24.11.2020 | 15,28 | 15,28 | 14,55 | 14,60 | 1,39% | 15.450,00 |
| 23.11.2020 | 14,10 | 14,46 | 14,03 | 14,40 | 4,05% | 5.530,00 |
| 20.11.2020 | 13,51 | 13,84 | 13,51 | 13,84 | 6,30% | 6.284,00 |
| 19.11.2020 | 12,78 | 13,03 | 12,78 | 13,02 | 0,08% | 7.774,00 |
| 18.11.2020 | 12,20 | 13,36 | 12,20 | 13,01 | 9,33% | 33.718,00 |
| 17.11.2020 | 11,88 | 12,29 | 11,87 | 11,90 | 3,66% | 14.785,00 |
| 16.11.2020 | 11,58 | 11,65 | 11,46 | 11,48 | 0,17% | 10.599,00 |
| 13.11.2020 | 11,44 | 11,50 | 11,44 | 11,46 | -0,87% | 5.100,00 |
| 12.11.2020 | 11,59 | 11,79 | 11,41 | 11,56 | -2,86% | 5.132,00 |
| 11.11.2020 | 11,72 | 12,28 | 11,71 | 11,90 | 2,50% | 39.707,00 |
| 10.11.2020 | 11,00 | 11,61 | 11,00 | 11,61 | 2,02% | 7.205,00 |
| 09.11.2020 | 10,45 | 11,45 | 10,45 | 11,38 | 12,78% | 7.310,00 |
| 06.11.2020 | 10,26 | 10,26 | 10,09 | 10,09 | -2,89% | 4,00 |
| 05.11.2020 | 10,22 | 10,39 | 10,21 | 10,39 | 3,59% | 15.526,00 |
| 04.11.2020 | 9,99 | 10,19 | 9,90 | 10,03 | 3,30% | 7.583,00 |
| 03.11.2020 | 9,77 | 9,91 | 9,67 | 9,71 | 2,75% | 10.364,00 |
| 02.11.2020 | 9,29 | 9,50 | 9,29 | 9,45 | 2,77% | 2.845,00 |
| 30.10.2020 | 8,89 | 9,36 | 8,89 | 9,20 | 4,19% | 8.417,00 |
| 29.10.2020 | 8,92 | 8,92 | 8,65 | 8,83 | 4,19% | 20.999,00 |
| 28.10.2020 | 8,10 | 8,58 | 8,10 | 8,47 | -5,10% | 19.169,00 |
| 27.10.2020 | 8,87 | 9,02 | 8,79 | 8,93 | -1,54% | 3.735,00 |
| 26.10.2020 | 9,08 | 9,26 | 9,07 | 9,07 | -2,63% | 22.780,00 |
| 23.10.2020 | 9,47 | 9,47 | 9,30 | 9,31 | 1,69% | 1.651,00 |
| 22.10.2020 | 9,10 | 9,21 | 9,10 | 9,16 | -0,92% | 4.302,00 |
| 21.10.2020 | 9,13 | 9,27 | 9,13 | 9,24 | -2,74% | 6.387,00 |
| 20.10.2020 | 9,50 | 9,50 | 9,50 | 9,50 | -0,42% | 961,00 |
| 19.10.2020 | 9,37 | 9,54 | 9,36 | 9,54 | 1,22% | 9.384,00 |
| 16.10.2020 | 9,60 | 9,70 | 9,41 | 9,43 | 1,78% | 7.269,00 |
| 15.10.2020 | 9,26 | 9,26 | 9,26 | 9,26 | -3,04% | 1.726,00 |
| 14.10.2020 | 9,56 | 9,60 | 9,52 | 9,55 | -2,75% | 4.234,00 |
| 13.10.2020 | 9,65 | 9,82 | 9,53 | 9,82 | 2,29% | 10.157,00 |
| 12.10.2020 | 10,18 | 10,18 | 9,60 | 9,60 | -7,60% | 2.133,00 |
| 09.10.2020 | 10,70 | 10,70 | 10,39 | 10,39 | -0,19% | 2.115,00 |
| 08.10.2020 | 10,44 | 10,53 | 10,33 | 10,41 | 1,17% | 15.223,00 |
| 07.10.2020 | 10,35 | 10,39 | 10,15 | 10,29 | -1,06% | 9.192,00 |
| 06.10.2020 | 10,34 | 10,40 | 10,04 | 10,40 | 0,97% | 6.726,00 |
| 05.10.2020 | 9,90 | 10,30 | 9,85 | 10,30 | 7,80% | 4.792,00 |
| 02.10.2020 | 9,03 | 9,73 | 9,03 | 9,56 | 9,83% | 35.125,00 |
| 01.10.2020 | 8,70 | 8,70 | 8,70 | 8,70 | -5,64% | 1.800,00 |
| 30.09.2020 | 8,90 | 9,28 | 8,90 | 9,22 | 2,67% | 37.934,00 |
| 29.09.2020 | 8,89 | 9,03 | 8,89 | 8,98 | -2,34% | 34.996,00 |
| 28.09.2020 | 9,12 | 9,20 | 9,10 | 9,20 | 1,55% | 29.290,00 |
| 25.09.2020 | 9,02 | 9,34 | 8,80 | 9,06 | 2,40% | 43.231,00 |
| 24.09.2020 | 9,18 | 9,18 | 8,66 | 8,84 | -4,07% | - |
| 23.09.2020 | 8,75 | 9,62 | 8,12 | 9,22 | 4,87% | - |
| 22.09.2020 | 8,82 | 8,85 | 8,73 | 8,79 | -1,46% | 12.828,00 |
| 21.09.2020 | 9,24 | 9,24 | 8,86 | 8,92 | -4,65% | 19.478,00 |
| 18.09.2020 | 9,57 | 9,69 | 9,34 | 9,36 | 2,69% | 129.391,00 |
| 17.09.2020 | 8,90 | 9,12 | 8,89 | 9,11 | 3,70% | 25.238,00 |
| 16.09.2020 | 8,90 | 9,06 | 8,75 | 8,79 | 1,38% | 14.249,00 |
| 15.09.2020 | 8,20 | 9,01 | 8,20 | 8,67 | 6,52% | 15.474,00 |
| 14.09.2020 | 8,20 | 8,40 | 8,14 | 8,14 | -0,61% | 5.152,00 |
| 11.09.2020 | 8,26 | 8,26 | 8,17 | 8,19 | -0,55% | 5.553,00 |
| 10.09.2020 | 8,25 | 8,30 | 8,10 | 8,23 | 2,11% | 23.659,00 |
| 09.09.2020 | 8,06 | 8,06 | 8,06 | 8,06 | -1,59% | 1.500,00 |
| 08.09.2020 | 8,60 | 8,60 | 8,19 | 8,19 | -5,10% | 5.910,00 |
| 07.09.2020 | 8,68 | 8,73 | 8,61 | 8,63 | -3,03% | 16.850,00 |
| 04.09.2020 | 8,62 | 9,26 | 8,62 | 8,90 | 0,17% | 14.617,00 |
| 03.09.2020 | 9,12 | 9,12 | 8,82 | 8,89 | -3,89% | 18.518,00 |
| 02.09.2020 | 9,22 | 9,27 | 9,20 | 9,25 | 0,65% | 5.594,00 |
| 01.09.2020 | 9,62 | 9,62 | 9,19 | 9,19 | -6,08% | 12.248,00 |
| 31.08.2020 | 10,24 | 10,33 | 9,78 | 9,78 | -2,59% | 4.722,00 |
| 28.08.2020 | 10,05 | 10,20 | 10,00 | 10,04 | 0,45% | 7.798,00 |
| 27.08.2020 | 10,60 | 10,60 | 9,99 | 10,00 | -7,11% | 12.412,00 |
| 26.08.2020 | 10,80 | 11,00 | 10,61 | 10,76 | 6,01% | 14.152,00 |