Börse:
1,592€
-0,50%
Echtzeit-Aktienkurs Aker Solutions Holding ASA
Bid:
1,582€
Ask:
1,603€
Aktienkurse zur Aker Solutions Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.07.2021 | 1,42 | 1,42 | 1,42 | 1,42 | 1,64% | - |
| 20.07.2021 | 1,40 | 1,40 | 1,40 | 1,40 | -4,04% | - |
| 19.07.2021 | 1,46 | 1,46 | 1,46 | 1,46 | -1,82% | - |
| 16.07.2021 | 1,49 | 1,49 | 1,49 | 1,49 | -2,11% | - |
| 15.07.2021 | 1,52 | 1,52 | 1,52 | 1,52 | 1,95% | - |
| 14.07.2021 | 1,49 | 1,49 | 1,49 | 1,49 | -2,81% | - |
| 13.07.2021 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 12.07.2021 | 1,56 | 1,56 | 1,53 | 1,53 | 0,13% | 4.660,00 |
| 09.07.2021 | 1,52 | 1,53 | 1,52 | 1,53 | -5,38% | 1.500,00 |
| 08.07.2021 | 1,62 | 1,62 | 1,62 | 1,62 | -4,77% | - |
| 07.07.2021 | 1,70 | 1,70 | 1,70 | 1,70 | -2,92% | - |
| 06.07.2021 | 1,69 | 1,75 | 1,69 | 1,75 | 5,55% | 560,00 |
| 05.07.2021 | 1,64 | 1,66 | 1,64 | 1,66 | 4,08% | 640,00 |
| 02.07.2021 | 1,59 | 1,59 | 1,59 | 1,59 | 1,60% | 200,00 |
| 01.07.2021 | 1,57 | 1,57 | 1,57 | 1,57 | 2,02% | - |
| 30.06.2021 | 1,54 | 1,54 | 1,54 | 1,54 | -1,03% | - |
| 29.06.2021 | 1,55 | 1,55 | 1,55 | 1,55 | -3,24% | - |
| 28.06.2021 | 1,60 | 1,60 | 1,60 | 1,60 | 1,07% | - |
| 25.06.2021 | 1,58 | 1,59 | 1,58 | 1,59 | 0,68% | 180,00 |
| 24.06.2021 | 1,60 | 1,60 | 1,56 | 1,58 | -1,28% | - |
| 23.06.2021 | 1,58 | 1,62 | 1,57 | 1,60 | 1,48% | - |
| 22.06.2021 | 1,56 | 1,61 | 1,55 | 1,57 | 4,14% | - |
| 21.06.2021 | 1,51 | 1,51 | 1,51 | 1,51 | -5,80% | - |
| 18.06.2021 | 1,60 | 1,60 | 1,60 | 1,60 | -1,29% | - |
| 17.06.2021 | 1,62 | 1,63 | 1,62 | 1,63 | -2,81% | 6.274,00 |
| 16.06.2021 | 1,67 | 1,67 | 1,67 | 1,67 | 0,06% | - |
| 15.06.2021 | 1,67 | 1,67 | 1,67 | 1,67 | 3,02% | 30,00 |
| 14.06.2021 | 1,62 | 1,62 | 1,62 | 1,62 | -1,99% | 10,00 |
| 11.06.2021 | 1,66 | 1,66 | 1,66 | 1,66 | 0,24% | - |
| 10.06.2021 | 1,66 | 1,66 | 1,65 | 1,65 | -2,54% | 120,00 |
| 09.06.2021 | 1,68 | 1,69 | 1,68 | 1,69 | 0,65% | 2.500,00 |
| 08.06.2021 | 1,68 | 1,68 | 1,68 | 1,68 | -0,03% | - |
| 07.06.2021 | 1,68 | 1,70 | 1,63 | 1,68 | 0,49% | - |
| 04.06.2021 | 1,64 | 1,70 | 1,63 | 1,68 | 1,82% | - |
| 03.06.2021 | 1,61 | 1,67 | 1,61 | 1,65 | 2,09% | - |
| 02.06.2021 | 1,58 | 1,64 | 1,57 | 1,61 | 2,04% | - |
| 01.06.2021 | 1,51 | 1,60 | 1,50 | 1,58 | 5,35% | 2.880,00 |
| 31.05.2021 | 1,50 | 1,53 | 1,48 | 1,50 | 0,08% | - |
| 28.05.2021 | 1,49 | 1,53 | 1,48 | 1,50 | 1,23% | - |
| 27.05.2021 | 1,43 | 1,48 | 1,42 | 1,48 | 3,21% | - |
| 26.05.2021 | 1,45 | 1,45 | 1,42 | 1,43 | -0,83% | - |
| 25.05.2021 | 1,44 | 1,48 | 1,43 | 1,45 | 2,50% | - |
| 21.05.2021 | 1,40 | 1,41 | 1,37 | 1,41 | 0,80% | - |
| 20.05.2021 | 1,42 | 1,44 | 1,36 | 1,40 | -1,11% | - |
| 19.05.2021 | 1,48 | 1,48 | 1,40 | 1,41 | -5,13% | - |
| 18.05.2021 | 1,48 | 1,52 | 1,47 | 1,49 | 1,32% | - |
| 17.05.2021 | 1,48 | 1,48 | 1,47 | 1,47 | -0,41% | - |
| 14.05.2021 | 1,48 | 1,48 | 1,39 | 1,48 | 1,13% | - |
| 13.05.2021 | 1,45 | 1,47 | 1,44 | 1,46 | 0,17% | - |
| 12.05.2021 | 1,44 | 1,47 | 1,41 | 1,46 | 0,62% | - |
| 11.05.2021 | 1,52 | 1,52 | 1,41 | 1,45 | -5,07% | 4.437,00 |
| 10.05.2021 | 1,51 | 1,56 | 1,50 | 1,53 | 1,31% | - |
| 07.05.2021 | 1,49 | 1,53 | 1,49 | 1,51 | 1,16% | - |
| 06.05.2021 | 1,47 | 1,55 | 1,47 | 1,49 | 1,17% | 30,00 |
| 05.05.2021 | 1,41 | 1,50 | 1,40 | 1,47 | 4,97% | - |
| 04.05.2021 | 1,45 | 1,48 | 1,39 | 1,40 | -3,41% | - |
| 03.05.2021 | 1,46 | 1,47 | 1,42 | 1,45 | -0,39% | - |
| 30.04.2021 | 1,48 | 1,49 | 1,44 | 1,46 | -1,32% | - |
| 29.04.2021 | 1,46 | 1,51 | 1,45 | 1,48 | 1,79% | 4.262,00 |
| 28.04.2021 | 1,42 | 1,45 | 1,40 | 1,45 | 2,42% | 600,00 |
| 27.04.2021 | 1,41 | 1,44 | 1,40 | 1,42 | 0,28% | 3.399,00 |
| 26.04.2021 | 1,37 | 1,42 | 1,35 | 1,41 | 3,31% | - |
| 23.04.2021 | 1,35 | 1,37 | 1,34 | 1,37 | 1,77% | - |
| 22.04.2021 | 1,36 | 1,37 | 1,32 | 1,34 | -0,83% | - |
| 21.04.2021 | 1,37 | 1,39 | 1,33 | 1,36 | -1,29% | - |
| 20.04.2021 | 1,42 | 1,44 | 1,37 | 1,37 | -2,88% | - |
| 19.04.2021 | 1,42 | 1,43 | 1,40 | 1,41 | -0,21% | 3.600,00 |
| 16.04.2021 | 1,43 | 1,44 | 1,41 | 1,42 | -1,13% | - |
| 15.04.2021 | 1,44 | 1,46 | 1,42 | 1,43 | -0,40% | - |
| 14.04.2021 | 1,41 | 1,44 | 1,38 | 1,44 | 2,16% | - |
| 13.04.2021 | 1,48 | 1,48 | 1,40 | 1,41 | -4,31% | 3.109,00 |
| 12.04.2021 | 1,48 | 1,49 | 1,45 | 1,47 | 0,03% | 163,00 |
| 09.04.2021 | 1,47 | 1,49 | 1,47 | 1,47 | -0,20% | 3.534,00 |
| 08.04.2021 | 1,52 | 1,53 | 1,47 | 1,48 | -3,01% | - |
| 07.04.2021 | 1,49 | 1,54 | 1,47 | 1,52 | 2,06% | 1.600,00 |
| 06.04.2021 | 1,48 | 1,51 | 1,45 | 1,49 | 1,05% | 40,00 |
| 01.04.2021 | 1,47 | 1,48 | 1,46 | 1,47 | -0,03% | - |
| 31.03.2021 | 1,46 | 1,48 | 1,44 | 1,48 | 0,82% | 6.100,00 |
| 30.03.2021 | 1,46 | 1,47 | 1,42 | 1,46 | 0,58% | 2.700,00 |
| 29.03.2021 | 1,40 | 1,46 | 1,38 | 1,45 | 3,71% | 300,00 |
| 26.03.2021 | 1,37 | 1,43 | 1,35 | 1,40 | 2,94% | - |
| 25.03.2021 | 1,35 | 1,43 | 1,33 | 1,36 | 1,23% | 300,00 |
| 24.03.2021 | 1,31 | 1,36 | 1,29 | 1,35 | 1,78% | 2.000,00 |
| 23.03.2021 | 1,38 | 1,38 | 1,31 | 1,32 | -4,37% | - |
| 22.03.2021 | 1,39 | 1,40 | 1,36 | 1,38 | -0,79% | 8.452,00 |
| 19.03.2021 | 1,45 | 1,45 | 1,37 | 1,39 | -4,29% | 273,00 |
| 18.03.2021 | 1,46 | 1,51 | 1,43 | 1,46 | 0,21% | 3.007,00 |
| 17.03.2021 | 1,46 | 1,48 | 1,42 | 1,45 | -0,75% | 855,00 |
| 16.03.2021 | 1,49 | 1,51 | 1,46 | 1,46 | -2,37% | - |
| 15.03.2021 | 1,51 | 1,55 | 1,49 | 1,50 | -0,63% | 2.550,00 |
| 12.03.2021 | 1,46 | 1,52 | 1,43 | 1,51 | 3,43% | 2.245,00 |