41,314NOK
-3,07%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
Ask:
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 42,08 | 42,08 | 42,08 | 42,08 | -1,27% | 70,00 |
| 26.04.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 8,45% | 900,00 |
| 25.04.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 6,22% | 400,00 |
| 24.04.2024 | 37,42 | 37,42 | 37,00 | 37,00 | -2,22% | 1.250,00 |
| 23.04.2024 | 37,84 | 37,84 | 37,84 | 37,84 | -2,07% | 300,00 |
| 22.04.2024 | 38,64 | 38,64 | 38,64 | 38,64 | 1,05% | 108,00 |
| 19.04.2024 | 38,12 | 38,24 | 38,12 | 38,24 | -1,44% | 220,00 |
| 16.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,41% | 2,00 |
| 15.04.2024 | 38,96 | 38,96 | 38,68 | 38,96 | -3,23% | 2.530,00 |
| 10.04.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 4,14% | 20,00 |
| 02.04.2024 | 38,66 | 38,66 | 38,66 | 38,66 | 8,90% | 5.856,00 |
| 11.03.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -3,48% | 4.000,00 |
| 06.03.2024 | 36,78 | 36,78 | 36,78 | 36,78 | 1,88% | 500,00 |
| 05.03.2024 | 36,14 | 36,30 | 36,10 | 36,10 | -0,88% | 40.400,00 |
| 04.03.2024 | 36,42 | 36,42 | 36,42 | 36,42 | 2,71% | 500,00 |
| 27.02.2024 | 35,46 | 35,46 | 35,46 | 35,46 | 0,97% | 1.200,00 |
| 23.02.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -1,68% | 6.363,00 |
| 22.02.2024 | 35,80 | 35,80 | 35,72 | 35,72 | 3,54% | 2.492,00 |
| 21.02.2024 | 36,42 | 36,42 | 34,50 | 34,50 | -3,74% | 1.561,00 |
| 20.02.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -2,50% | 250,00 |
| 16.02.2024 | 36,76 | 36,76 | 36,76 | 36,76 | 0,71% | 2.500,00 |
| 14.02.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,72% | 500,00 |
| 13.02.2024 | 36,24 | 36,24 | 36,24 | 36,24 | 0,44% | 518,00 |
| 12.02.2024 | 35,60 | 36,08 | 35,60 | 36,08 | -4,20% | 1.263,00 |
| 08.02.2024 | 37,64 | 37,66 | 37,64 | 37,66 | -5,80% | 4,00 |
| 30.01.2024 | 39,98 | 39,98 | 39,98 | 39,98 | 0,40% | 5.000,00 |
| 24.01.2024 | 39,82 | 39,82 | 39,82 | 39,82 | -0,45% | 1,00 |
| 22.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -5,57% | 420,00 |
| 18.01.2024 | 42,36 | 42,36 | 42,36 | 42,36 | -2,62% | 87,00 |
| 04.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 3,03% | 500,00 |
| 02.01.2024 | 42,22 | 42,22 | 42,22 | 42,22 | 2,23% | 1.200,00 |
| 14.12.2023 | 41,30 | 41,30 | 41,30 | 41,30 | 4,56% | 70,00 |
| 05.12.2023 | 39,50 | 39,50 | 39,50 | 39,50 | 0,77% | 2.000,00 |
| 04.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -4,02% | 86,00 |
| 30.11.2023 | 40,84 | 40,84 | 40,84 | 40,84 | -3,95% | 130,00 |
| 23.11.2023 | 42,52 | 42,52 | 42,52 | 42,52 | 1,24% | 1.538,00 |
| 22.11.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -6,91% | 1.000,00 |
| 15.11.2023 | 45,12 | 45,12 | 45,12 | 45,12 | -0,13% | 969,00 |
| 14.11.2023 | 45,18 | 45,18 | 45,18 | 45,18 | 6,56% | 839,00 |
| 09.11.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -0,98% | 839,00 |
| 03.11.2023 | 42,82 | 42,82 | 42,82 | 42,82 | -0,60% | 8.000,00 |
| 01.11.2023 | 44,52 | 44,52 | 43,08 | 43,08 | -7,16% | 203,00 |
| 30.10.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 5,50% | 797,00 |
| 17.10.2023 | 43,98 | 43,98 | 43,98 | 43,98 | 6,54% | 1,00 |
| 04.10.2023 | 41,28 | 41,28 | 41,28 | 41,28 | -11,03% | 45,00 |
| 06.09.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 3,43% | 5.000,00 |
| 05.09.2023 | 44,86 | 44,86 | 44,86 | 44,86 | -0,80% | 1.200,00 |
| 04.09.2023 | 45,22 | 45,22 | 45,22 | 45,22 | -0,92% | 200,00 |
| 29.08.2023 | 45,64 | 45,64 | 45,64 | 45,64 | -3,31% | 5,00 |
| 23.08.2023 | 47,20 | 47,20 | 47,20 | 47,20 | -0,76% | 45,00 |
| 18.08.2023 | 47,56 | 47,56 | 47,56 | 47,56 | -3,92% | 600,00 |
| 17.08.2023 | 49,50 | 49,50 | 49,50 | 49,50 | -0,88% | 200,00 |
| 16.08.2023 | 49,94 | 49,94 | 49,94 | 49,94 | 11,27% | 400,00 |
| 03.08.2023 | 44,88 | 44,88 | 44,88 | 44,88 | 0,00% | 1.235,00 |
| 01.08.2023 | 44,88 | 44,88 | 44,88 | 44,88 | -2,65% | 735,00 |
| 27.07.2023 | 46,00 | 46,10 | 46,00 | 46,10 | 0,09% | 1.455,00 |
| 21.07.2023 | 45,60 | 46,06 | 45,60 | 46,06 | 1,14% | 1.839,00 |
| 20.07.2023 | 45,58 | 46,72 | 44,64 | 45,54 | 2,57% | 1.169,00 |
| 18.07.2023 | 44,40 | 44,40 | 44,40 | 44,40 | 1,28% | 1,00 |
| 17.07.2023 | 43,84 | 43,84 | 43,84 | 43,84 | -0,81% | 1.286,00 |
| 14.07.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 125,00 |
| 13.07.2023 | 43,36 | 44,20 | 43,36 | 44,20 | 11,45% | 9.731,00 |
| 10.07.2023 | 39,66 | 39,66 | 39,66 | 39,66 | 3,44% | 7.007,00 |
| 03.07.2023 | 38,32 | 38,34 | 38,32 | 38,34 | 4,02% | 315,00 |
| 07.06.2023 | 36,68 | 36,90 | 36,68 | 36,86 | -4,21% | 10,00 |
| 05.06.2023 | 38,30 | 38,48 | 38,30 | 38,48 | 6,42% | 320,00 |
| 01.06.2023 | 36,16 | 36,16 | 36,16 | 36,16 | -4,99% | 27,00 |
| 19.05.2023 | 37,22 | 38,06 | 37,22 | 38,06 | 3,76% | 1.011,00 |
| 15.05.2023 | 36,68 | 36,68 | 36,68 | 36,68 | 4,09% | 315,00 |
| 11.05.2023 | 35,24 | 35,24 | 35,24 | 35,24 | 0,51% | 100,00 |
| 10.05.2023 | 35,06 | 35,06 | 35,06 | 35,06 | -0,23% | 16,00 |
| 08.05.2023 | 35,16 | 35,28 | 35,14 | 35,14 | -0,11% | 976,00 |
| 05.05.2023 | 33,50 | 35,18 | 33,50 | 35,18 | -4,19% | 9.341,00 |
| 02.05.2023 | 36,72 | 36,72 | 36,72 | 36,72 | -3,06% | 300,00 |
| 19.04.2023 | 37,88 | 37,88 | 37,88 | 37,88 | -5,30% | 1.000,00 |
| 11.04.2023 | 40,46 | 40,46 | 40,00 | 40,00 | 1,37% | 7.307,00 |
| 22.03.2023 | 39,46 | 39,46 | 39,46 | 39,46 | 8,95% | 11,00 |
| 16.03.2023 | 36,22 | 36,22 | 36,22 | 36,22 | -10,79% | 328,00 |
| 14.03.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 1,70% | 2.600,00 |
| 13.03.2023 | 39,70 | 39,92 | 39,70 | 39,92 | -5,63% | 5.424,00 |
| 09.03.2023 | 42,36 | 42,50 | 42,30 | 42,30 | -3,47% | 20.712,00 |
| 07.03.2023 | 43,82 | 43,82 | 43,82 | 43,82 | -0,27% | 12,00 |
| 06.03.2023 | 43,92 | 43,94 | 43,92 | 43,94 | -0,18% | 139,00 |
| 02.03.2023 | 44,02 | 44,02 | 44,02 | 44,02 | -1,43% | 10,00 |
| 01.03.2023 | 44,66 | 44,66 | 44,66 | 44,66 | 3,28% | 127,00 |
| 28.02.2023 | 42,80 | 43,24 | 42,80 | 43,24 | 2,76% | 438,00 |
| 23.02.2023 | 41,80 | 42,08 | 41,80 | 42,08 | 2,09% | 108,00 |
| 22.02.2023 | 41,30 | 41,30 | 41,22 | 41,22 | -6,32% | 248,00 |
| 15.02.2023 | 44,40 | 44,40 | 43,86 | 44,00 | -1,83% | 972,00 |
| 14.02.2023 | 44,94 | 44,94 | 44,82 | 44,82 | -0,27% | 78,00 |
| 13.02.2023 | 44,94 | 44,94 | 44,94 | 44,94 | 3,07% | 4,00 |
| 10.02.2023 | 44,00 | 44,00 | 43,24 | 43,60 | -1,45% | 4.541,00 |
| 08.02.2023 | 42,70 | 44,96 | 42,70 | 44,24 | 16,98% | 4.185,00 |
| 03.02.2023 | 37,84 | 37,84 | 37,82 | 37,82 | -4,30% | 126,00 |
| 01.02.2023 | 39,26 | 39,64 | 39,26 | 39,52 | 1,23% | 1.966,00 |
| 31.01.2023 | 39,04 | 39,04 | 39,04 | 39,04 | 0,36% | 18,00 |
| 30.01.2023 | 39,34 | 39,34 | 38,84 | 38,90 | -1,27% | 364,00 |
| 27.01.2023 | 39,34 | 39,40 | 39,34 | 39,40 | 1,70% | 208,00 |
| 26.01.2023 | 38,74 | 38,74 | 38,74 | 38,74 | -1,12% | 272,00 |
| 25.01.2023 | 39,76 | 39,76 | 39,12 | 39,18 | -0,96% | 388,00 |