Börse:
16,104NOK
0,29%
Echtzeit-Aktienkurs Aker Solutions Holding ASA
Bid:
16,017NOK
Ask:
16,191NOK
Aktienkurse zur Aker Solutions Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.07.2021 | 15,60 | 16,09 | 15,32 | 15,49 | -0,16% | - |
| 15.07.2021 | 16,12 | 16,31 | 15,49 | 15,52 | -2,07% | - |
| 14.07.2021 | 15,46 | 15,88 | 15,24 | 15,84 | 2,13% | - |
| 13.07.2021 | 15,86 | 15,97 | 15,44 | 15,51 | -2,18% | - |
| 12.07.2021 | 16,13 | 16,22 | 15,72 | 15,86 | -2,34% | - |
| 09.07.2021 | 15,92 | 16,29 | 15,85 | 16,24 | 1,97% | - |
| 08.07.2021 | 16,76 | 16,79 | 15,76 | 15,92 | -5,24% | - |
| 07.07.2021 | 17,55 | 17,62 | 16,69 | 16,81 | -3,93% | - |
| 06.07.2021 | 17,31 | 18,23 | 17,31 | 17,49 | 0,71% | - |
| 05.07.2021 | 16,88 | 17,86 | 16,88 | 17,37 | 0,11% | - |
| 02.07.2021 | 16,19 | 17,90 | 16,19 | 17,35 | 7,45% | - |
| 01.07.2021 | 16,14 | 16,38 | 15,94 | 16,15 | 0,76% | - |
| 30.06.2021 | 15,66 | 16,11 | 15,56 | 16,02 | 1,72% | - |
| 29.06.2021 | 15,95 | 15,95 | 15,52 | 15,75 | -0,58% | - |
| 28.06.2021 | 16,40 | 16,40 | 15,83 | 15,84 | -3,29% | - |
| 25.06.2021 | 16,13 | 16,64 | 16,00 | 16,38 | 2,62% | - |
| 24.06.2021 | 16,28 | 16,28 | 15,83 | 15,97 | -0,92% | - |
| 23.06.2021 | 16,06 | 16,43 | 16,00 | 16,11 | 0,17% | - |
| 22.06.2021 | 15,93 | 16,49 | 15,86 | 16,09 | 1,28% | - |
| 21.06.2021 | 15,68 | 15,93 | 15,22 | 15,88 | 0,46% | - |
| 18.06.2021 | 16,46 | 16,46 | 15,65 | 15,81 | -3,53% | - |
| 17.06.2021 | 16,59 | 16,77 | 16,33 | 16,39 | -1,62% | - |
| 16.06.2021 | 17,00 | 17,16 | 16,63 | 16,66 | -1,86% | - |
| 15.06.2021 | 17,04 | 17,08 | 16,60 | 16,97 | 0,12% | - |
| 14.06.2021 | 16,46 | 17,05 | 16,46 | 16,95 | 3,07% | - |
| 11.06.2021 | 16,74 | 16,78 | 16,42 | 16,45 | -2,64% | - |
| 10.06.2021 | 16,87 | 17,08 | 16,39 | 16,90 | 0,04% | - |
| 09.06.2021 | 17,21 | 17,65 | 16,69 | 16,89 | 0,03% | - |
| 08.06.2021 | 17,06 | 17,06 | 16,73 | 16,88 | -0,52% | - |
| 07.06.2021 | 16,94 | 17,12 | 16,45 | 16,97 | 0,13% | - |
| 04.06.2021 | 16,66 | 17,32 | 16,66 | 16,95 | -0,18% | - |
| 03.06.2021 | 16,34 | 17,04 | 16,34 | 16,98 | 3,69% | - |
| 02.06.2021 | 16,07 | 16,63 | 16,07 | 16,38 | 2,10% | - |
| 01.06.2021 | 15,26 | 16,19 | 15,26 | 16,04 | 5,47% | - |
| 31.05.2021 | 15,27 | 15,57 | 15,10 | 15,21 | -0,32% | - |
| 28.05.2021 | 15,14 | 15,55 | 15,13 | 15,26 | 1,31% | - |
| 27.05.2021 | 14,60 | 15,13 | 14,53 | 15,06 | 3,05% | - |
| 26.05.2021 | 14,73 | 14,75 | 14,42 | 14,61 | -0,39% | - |
| 25.05.2021 | 14,70 | 15,06 | 14,61 | 14,67 | 0,84% | - |
| 24.05.2021 | 14,47 | 14,55 | 14,41 | 14,55 | 1,73% | - |
| 21.05.2021 | 14,24 | 14,37 | 13,96 | 14,30 | 0,42% | - |
| 20.05.2021 | 14,33 | 14,50 | 13,86 | 14,24 | -1,28% | - |
| 19.05.2021 | 14,86 | 14,87 | 14,17 | 14,43 | -3,63% | - |
| 18.05.2021 | 14,85 | 15,22 | 14,83 | 14,97 | 1,15% | - |
| 17.05.2021 | 14,83 | 14,88 | 14,74 | 14,80 | 0,03% | - |
| 14.05.2021 | 14,89 | 14,89 | 14,10 | 14,80 | -0,10% | - |
| 13.05.2021 | 14,60 | 14,85 | 14,40 | 14,81 | 0,68% | - |
| 12.05.2021 | 14,51 | 14,74 | 14,21 | 14,71 | 1,10% | - |
| 11.05.2021 | 15,15 | 15,16 | 14,21 | 14,55 | -5,07% | - |
| 10.05.2021 | 15,08 | 15,46 | 15,08 | 15,33 | 1,93% | - |
| 07.05.2021 | 15,00 | 15,26 | 14,88 | 15,04 | 0,24% | - |
| 06.05.2021 | 14,76 | 15,49 | 14,75 | 15,00 | 1,63% | - |
| 05.05.2021 | 14,23 | 14,96 | 14,22 | 14,76 | 5,83% | - |
| 04.05.2021 | 14,49 | 14,82 | 13,92 | 13,95 | -3,98% | - |
| 03.05.2021 | 14,72 | 14,73 | 14,21 | 14,53 | -0,16% | - |
| 30.04.2021 | 14,69 | 14,72 | 14,35 | 14,55 | -1,21% | - |
| 29.04.2021 | 14,48 | 14,93 | 14,43 | 14,73 | 2,01% | - |
| 28.04.2021 | 14,20 | 14,46 | 14,03 | 14,44 | 1,81% | - |
| 27.04.2021 | 14,14 | 14,42 | 14,08 | 14,18 | 0,01% | - |
| 26.04.2021 | 13,83 | 14,19 | 13,50 | 14,18 | 3,05% | - |
| 23.04.2021 | 13,55 | 13,78 | 13,47 | 13,76 | 1,08% | - |
| 22.04.2021 | 13,60 | 13,76 | 13,27 | 13,61 | 0,30% | - |
| 21.04.2021 | 13,82 | 13,96 | 13,39 | 13,57 | -1,56% | - |
| 20.04.2021 | 14,16 | 14,35 | 13,70 | 13,79 | -2,67% | - |
| 19.04.2021 | 14,17 | 14,33 | 14,03 | 14,16 | -0,34% | - |
| 16.04.2021 | 14,40 | 14,52 | 14,14 | 14,21 | -1,36% | - |
| 15.04.2021 | 14,43 | 14,65 | 14,23 | 14,41 | -0,45% | - |
| 14.04.2021 | 14,25 | 14,49 | 13,98 | 14,47 | 1,37% | - |
| 13.04.2021 | 14,96 | 14,96 | 14,26 | 14,28 | -4,20% | - |
| 12.04.2021 | 14,93 | 15,06 | 14,65 | 14,90 | 0,03% | - |
| 09.04.2021 | 14,93 | 15,13 | 13,42 | 14,90 | -0,02% | - |
| 08.04.2021 | 15,32 | 15,43 | 14,87 | 14,90 | -2,44% | - |
| 07.04.2021 | 14,97 | 15,53 | 14,89 | 15,27 | 1,89% | - |
| 06.04.2021 | 14,94 | 15,23 | 14,75 | 14,99 | 1,24% | - |
| 01.04.2021 | 14,79 | 14,82 | 14,69 | 14,81 | 0,50% | - |
| 31.03.2021 | 14,60 | 14,77 | 14,42 | 14,73 | 0,36% | - |
| 30.03.2021 | 14,63 | 14,73 | 14,31 | 14,68 | 2,51% | - |
| 29.03.2021 | 14,22 | 14,44 | 13,99 | 14,32 | 0,90% | - |
| 26.03.2021 | 13,94 | 14,42 | 13,94 | 14,19 | 2,24% | - |
| 25.03.2021 | 13,70 | 14,53 | 13,57 | 13,88 | 1,46% | - |
| 24.03.2021 | 13,42 | 13,78 | 13,21 | 13,68 | 1,55% | - |
| 23.03.2021 | 13,99 | 13,99 | 13,33 | 13,47 | -3,86% | - |
| 22.03.2021 | 14,12 | 14,27 | 13,94 | 14,01 | -1,26% | - |
| 19.03.2021 | 14,60 | 14,60 | 14,03 | 14,19 | -3,70% | - |
| 18.03.2021 | 14,70 | 15,25 | 14,69 | 14,74 | 0,41% | - |