Börse:
2,298€
-2,17%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
2,295€
Ask:
2,301€
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 2,35 | 2,35 | 2,30 | 2,30 | 0,46% | - |
| 07.12.2021 | 2,29 | 2,29 | 2,29 | 2,29 | -1,34% | - |
| 06.12.2021 | 2,32 | 2,32 | 2,32 | 2,32 | 2,25% | - |
| 03.12.2021 | 2,27 | 2,27 | 2,27 | 2,27 | -0,13% | - |
| 02.12.2021 | 2,27 | 2,27 | 2,27 | 2,27 | -3,94% | - |
| 01.12.2021 | 2,36 | 2,36 | 2,36 | 2,36 | 0,60% | - |
| 30.11.2021 | 2,34 | 2,36 | 2,27 | 2,35 | 3,80% | 11.837,00 |
| 29.11.2021 | 2,26 | 2,26 | 2,26 | 2,26 | -1,35% | - |
| 26.11.2021 | 2,39 | 2,39 | 2,29 | 2,29 | -10,64% | 1.000,00 |
| 25.11.2021 | 2,57 | 2,57 | 2,57 | 2,57 | 2,19% | - |
| 24.11.2021 | 2,51 | 2,51 | 2,51 | 2,51 | 1,21% | - |
| 23.11.2021 | 2,47 | 2,48 | 2,45 | 2,48 | -2,21% | 417,00 |
| 22.11.2021 | 2,54 | 2,54 | 2,54 | 2,54 | 2,80% | - |
| 19.11.2021 | 2,50 | 2,57 | 2,45 | 2,47 | -8,32% | 4.600,00 |
| 18.11.2021 | 2,69 | 2,69 | 2,69 | 2,69 | 2,71% | - |
| 17.11.2021 | 2,65 | 2,65 | 2,58 | 2,62 | -1,21% | 1.270,00 |
| 16.11.2021 | 2,57 | 2,70 | 2,57 | 2,65 | 2,00% | 5.880,00 |
| 15.11.2021 | 2,61 | 2,61 | 2,60 | 2,60 | -0,65% | 2.500,00 |
| 12.11.2021 | 2,62 | 2,62 | 2,62 | 2,62 | -1,25% | 450,00 |
| 11.11.2021 | 2,65 | 2,65 | 2,65 | 2,65 | -2,18% | 200,00 |
| 10.11.2021 | 2,59 | 2,71 | 2,59 | 2,71 | 5,53% | 2.900,00 |
| 09.11.2021 | 2,57 | 2,57 | 2,57 | 2,57 | 1,26% | - |
| 08.11.2021 | 2,54 | 2,54 | 2,54 | 2,54 | 1,40% | - |
| 05.11.2021 | 2,48 | 2,51 | 2,48 | 2,50 | 0,44% | 920,00 |
| 04.11.2021 | 2,50 | 2,50 | 2,45 | 2,49 | 0,85% | 24.710,00 |
| 03.11.2021 | 2,64 | 2,64 | 2,43 | 2,47 | -7,57% | 22.271,00 |
| 02.11.2021 | 2,45 | 2,67 | 2,44 | 2,67 | 9,02% | 13.350,00 |
| 01.11.2021 | 2,45 | 2,45 | 2,45 | 2,45 | -0,85% | - |
| 29.10.2021 | 2,47 | 2,47 | 2,47 | 2,47 | 0,28% | - |
| 28.10.2021 | 2,55 | 2,55 | 2,46 | 2,46 | -2,26% | 840,00 |
| 27.10.2021 | 2,36 | 2,52 | 2,36 | 2,52 | 4,74% | 5.191,00 |
| 26.10.2021 | 2,41 | 2,41 | 2,41 | 2,41 | -0,50% | - |
| 25.10.2021 | 2,35 | 2,42 | 2,35 | 2,42 | -1,79% | 840,00 |
| 22.10.2021 | 2,46 | 2,46 | 2,46 | 2,46 | -0,89% | - |
| 21.10.2021 | 2,29 | 2,48 | 2,29 | 2,48 | 9,52% | 1.500,00 |
| 20.10.2021 | 2,27 | 2,27 | 2,27 | 2,27 | -1,69% | - |
| 19.10.2021 | 2,24 | 2,31 | 2,24 | 2,31 | 2,08% | 8.000,00 |
| 18.10.2021 | 2,26 | 2,26 | 2,26 | 2,26 | -3,13% | - |
| 15.10.2021 | 2,33 | 2,33 | 2,33 | 2,33 | 1,61% | - |
| 14.10.2021 | 2,18 | 2,30 | 2,18 | 2,30 | 4,22% | 850,00 |
| 13.10.2021 | 2,20 | 2,20 | 2,20 | 2,20 | 2,85% | - |
| 12.10.2021 | 2,14 | 2,14 | 2,14 | 2,14 | -2,10% | - |
| 11.10.2021 | 2,19 | 2,19 | 2,19 | 2,19 | 3,94% | - |
| 08.10.2021 | 2,11 | 2,11 | 2,11 | 2,11 | -0,89% | - |
| 07.10.2021 | 2,12 | 2,12 | 2,12 | 2,12 | -3,45% | - |
| 06.10.2021 | 2,18 | 2,21 | 2,18 | 2,20 | 3,04% | 1.860,00 |
| 05.10.2021 | 2,06 | 2,14 | 2,06 | 2,14 | 1,67% | 250,00 |
| 04.10.2021 | 1,98 | 2,10 | 1,98 | 2,10 | 12,18% | 485,00 |
| 01.10.2021 | 1,87 | 1,87 | 1,87 | 1,87 | -0,90% | - |
| 30.09.2021 | 1,86 | 1,89 | 1,86 | 1,89 | 2,38% | 1.078,00 |
| 29.09.2021 | 1,85 | 1,85 | 1,85 | 1,85 | 0,82% | - |
| 28.09.2021 | 1,80 | 1,83 | 1,80 | 1,83 | 2,23% | 600,00 |
| 27.09.2021 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 24.09.2021 | 1,77 | 1,77 | 1,74 | 1,77 | 1,96% | 2.500,00 |
| 23.09.2021 | 1,69 | 1,74 | 1,69 | 1,74 | 1,76% | 2.400,00 |
| 22.09.2021 | 1,67 | 1,71 | 1,67 | 1,71 | 2,71% | 801,00 |
| 21.09.2021 | 1,68 | 1,68 | 1,66 | 1,66 | -2,52% | 466,00 |
| 20.09.2021 | 1,70 | 1,70 | 1,70 | 1,70 | -3,84% | - |
| 17.09.2021 | 1,77 | 1,77 | 1,77 | 1,77 | -1,66% | 65,00 |
| 16.09.2021 | 1,72 | 1,80 | 1,72 | 1,80 | 1,87% | 200,00 |
| 15.09.2021 | 1,66 | 1,77 | 1,66 | 1,77 | 5,86% | 34.790,00 |
| 14.09.2021 | 1,61 | 1,67 | 1,61 | 1,67 | 3,85% | 1.500,00 |
| 13.09.2021 | 1,56 | 1,61 | 1,56 | 1,61 | 3,34% | 1.000,00 |
| 10.09.2021 | 1,56 | 1,56 | 1,56 | 1,56 | -1,14% | 800,00 |
| 09.09.2021 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 08.09.2021 | 1,59 | 1,59 | 1,59 | 1,59 | 0,51% | - |
| 07.09.2021 | 1,58 | 1,58 | 1,58 | 1,58 | -0,38% | - |
| 06.09.2021 | 1,58 | 1,58 | 1,58 | 1,58 | -1,37% | - |
| 03.09.2021 | 1,60 | 1,61 | 1,60 | 1,61 | 3,02% | 5.000,00 |
| 02.09.2021 | 1,56 | 1,56 | 1,56 | 1,56 | -0,83% | - |
| 01.09.2021 | 1,57 | 1,59 | 1,56 | 1,57 | -0,63% | - |
| 31.08.2021 | 1,58 | 1,58 | 1,58 | 1,58 | 1,87% | - |
| 30.08.2021 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | - |
| 27.08.2021 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | 3.000,00 |
| 26.08.2021 | 1,53 | 1,53 | 1,53 | 1,53 | -0,97% | - |
| 25.08.2021 | 1,50 | 1,55 | 1,50 | 1,55 | 4,95% | 6.636,00 |
| 24.08.2021 | 1,48 | 1,48 | 1,48 | 1,48 | 5,50% | - |
| 23.08.2021 | 1,40 | 1,40 | 1,40 | 1,40 | -1,69% | - |
| 20.08.2021 | 1,42 | 1,42 | 1,42 | 1,42 | -1,52% | - |
| 19.08.2021 | 1,45 | 1,45 | 1,43 | 1,45 | -1,03% | 71,00 |
| 18.08.2021 | 1,46 | 1,46 | 1,46 | 1,46 | 0,41% | - |
| 17.08.2021 | 1,44 | 1,46 | 1,44 | 1,45 | -0,82% | 5.700,00 |
| 16.08.2021 | 1,46 | 1,47 | 1,46 | 1,47 | -1,35% | 510,00 |
| 13.08.2021 | 1,49 | 1,49 | 1,49 | 1,49 | 1,57% | - |
| 12.08.2021 | 1,46 | 1,46 | 1,46 | 1,46 | -0,61% | - |
| 11.08.2021 | 1,47 | 1,47 | 1,47 | 1,47 | 0,14% | - |
| 10.08.2021 | 1,47 | 1,47 | 1,47 | 1,47 | -3,67% | - |
| 09.08.2021 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | - |
| 06.08.2021 | 1,53 | 1,53 | 1,53 | 1,53 | -0,32% | - |
| 05.08.2021 | 1,54 | 1,54 | 1,54 | 1,54 | 0,07% | - |
| 04.08.2021 | 1,58 | 1,58 | 1,54 | 1,54 | -3,45% | 1.000,00 |
| 03.08.2021 | 1,59 | 1,59 | 1,59 | 1,59 | -0,44% | - |
| 02.08.2021 | 1,60 | 1,60 | 1,60 | 1,60 | 0,19% | 300,00 |
| 30.07.2021 | 1,60 | 1,60 | 1,60 | 1,60 | -0,25% | - |
| 29.07.2021 | 1,60 | 1,60 | 1,60 | 1,60 | 1,78% | - |
| 28.07.2021 | 1,57 | 1,57 | 1,57 | 1,57 | -1,99% | - |
| 27.07.2021 | 1,61 | 1,61 | 1,61 | 1,61 | 6,29% | - |
| 26.07.2021 | 1,53 | 1,53 | 1,51 | 1,51 | -1,37% | 1.200,00 |
| 23.07.2021 | 1,53 | 1,53 | 1,53 | 1,53 | 1,66% | - |
| 22.07.2021 | 1,51 | 1,51 | 1,51 | 1,51 | 5,83% | - |