Börse:
1,415€
-0,74%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
1,405€
Ask:
1,425€
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 1,41 | 1,42 | 1,41 | 1,42 | 0,32% | 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 |
| 11.03.2021 | 1,48 | 1,51 | 1,45 | 1,46 | -1,75% | 8.283,00 |
| 10.03.2021 | 1,47 | 1,49 | 1,44 | 1,49 | 0,68% | - |
| 09.03.2021 | 1,48 | 1,49 | 1,45 | 1,48 | -0,57% | 282,00 |
| 08.03.2021 | 1,45 | 1,51 | 1,42 | 1,48 | 2,56% | 2.752,00 |
| 05.03.2021 | 1,32 | 1,45 | 1,29 | 1,45 | 10,67% | 800,00 |
| 04.03.2021 | 1,32 | 1,37 | 1,29 | 1,31 | -1,21% | 1.900,00 |
| 03.03.2021 | 1,32 | 1,36 | 1,30 | 1,32 | 0,08% | - |
| 02.03.2021 | 1,32 | 1,33 | 1,29 | 1,32 | 0,30% | 755,00 |
| 01.03.2021 | 1,26 | 1,32 | 1,23 | 1,32 | 5,19% | - |
| 26.02.2021 | 1,26 | 1,30 | 1,22 | 1,25 | -1,57% | 1.000,00 |
| 25.02.2021 | 1,30 | 1,31 | 1,27 | 1,27 | -1,66% | 2.000,00 |
| 24.02.2021 | 1,24 | 1,30 | 1,22 | 1,30 | 5,20% | 1.500,00 |
| 23.02.2021 | 1,27 | 1,30 | 1,20 | 1,23 | -2,96% | - |
| 22.02.2021 | 1,26 | 1,27 | 1,20 | 1,27 | 0,71% | 3.000,00 |
| 19.02.2021 | 1,22 | 1,28 | 1,20 | 1,26 | 1,74% | 2.050,00 |
| 18.02.2021 | 1,34 | 1,34 | 1,23 | 1,24 | -7,96% | 9.100,00 |
| 17.02.2021 | 1,41 | 1,45 | 1,33 | 1,35 | -1,79% | 163,00 |
| 16.02.2021 | 1,39 | 1,43 | 1,29 | 1,37 | 0,66% | 7.624,00 |
| 15.02.2021 | 1,56 | 1,56 | 1,31 | 1,36 | -12,65% | 4.000,00 |
| 12.02.2021 | 1,57 | 1,57 | 1,53 | 1,56 | -0,95% | - |
| 11.02.2021 | 1,56 | 1,59 | 1,53 | 1,57 | 1,03% | - |
| 10.02.2021 | 1,57 | 1,61 | 1,54 | 1,56 | -0,95% | 500,00 |
| 09.02.2021 | 1,53 | 1,62 | 1,50 | 1,57 | 2,75% | 1.000,00 |
| 08.02.2021 | 1,52 | 1,54 | 1,49 | 1,53 | 5,26% | 3.000,00 |
| 05.02.2021 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | - |
| 04.02.2021 | 1,47 | 1,47 | 1,45 | 1,45 | 4,16% | 2.000,00 |
| 03.02.2021 | 1,43 | 1,43 | 1,39 | 1,39 | 0,65% | 4.947,00 |
| 02.02.2021 | 1,38 | 1,38 | 1,38 | 1,38 | -0,50% | - |
| 01.02.2021 | 1,39 | 1,39 | 1,39 | 1,39 | -0,78% | - |
| 29.01.2021 | 1,35 | 1,40 | 1,35 | 1,40 | 1,37% | 2.250,00 |
| 28.01.2021 | 1,36 | 1,38 | 1,34 | 1,38 | -5,08% | 7.200,00 |
| 27.01.2021 | 1,43 | 1,46 | 1,43 | 1,46 | 1,60% | 1.000,00 |
| 26.01.2021 | 1,39 | 1,48 | 1,39 | 1,43 | -0,97% | 7.499,00 |
| 25.01.2021 | 1,49 | 1,49 | 1,43 | 1,45 | -3,92% | 3.300,00 |
| 22.01.2021 | 1,54 | 1,54 | 1,51 | 1,51 | -5,69% | 900,00 |
| 21.01.2021 | 1,56 | 1,60 | 1,56 | 1,60 | 0,76% | 500,00 |
| 20.01.2021 | 1,54 | 1,59 | 1,54 | 1,59 | 0,19% | 5.000,00 |
| 19.01.2021 | 1,54 | 1,58 | 1,54 | 1,58 | 2,66% | 5.000,00 |
| 18.01.2021 | 1,55 | 1,55 | 1,53 | 1,54 | -0,52% | 3.636,00 |
| 15.01.2021 | 1,58 | 1,60 | 1,55 | 1,55 | -6,23% | 5.262,00 |
| 14.01.2021 | 1,62 | 1,65 | 1,60 | 1,65 | 1,66% | 21.813,00 |
| 13.01.2021 | 1,70 | 1,70 | 1,63 | 1,63 | 1,82% | 16.458,00 |
| 12.01.2021 | 1,60 | 1,60 | 1,60 | 1,60 | -1,48% | - |
| 11.01.2021 | 1,68 | 1,68 | 1,62 | 1,62 | -7,32% | 32.686,00 |
| 08.01.2021 | 1,74 | 1,75 | 1,74 | 1,75 | 3,37% | 17.150,00 |
| 07.01.2021 | 1,80 | 1,91 | 1,66 | 1,69 | 3,55% | 14.695,00 |
| 06.01.2021 | 1,54 | 1,64 | 1,54 | 1,63 | 7,43% | 34.300,00 |
| 05.01.2021 | 1,52 | 1,52 | 1,52 | 1,52 | -5,17% | - |
| 04.01.2021 | 1,60 | 1,60 | 1,60 | 1,60 | 6,93% | 65,00 |
| 30.12.2020 | 1,48 | 1,50 | 1,48 | 1,50 | -2,53% | 3,00 |
| 29.12.2020 | 1,52 | 1,54 | 1,52 | 1,54 | -1,41% | 3.000,00 |
| 28.12.2020 | 1,53 | 1,56 | 1,53 | 1,56 | 0,97% | 500,00 |
| 23.12.2020 | 1,54 | 1,55 | 1,54 | 1,55 | -1,02% | 400,00 |
| 22.12.2020 | 1,52 | 1,56 | 1,52 | 1,56 | -0,95% | 990,00 |
| 21.12.2020 | 1,57 | 1,58 | 1,45 | 1,58 | -1,87% | 7.529,00 |
| 18.12.2020 | 1,62 | 1,62 | 1,61 | 1,61 | -4,00% | 3.860,00 |
| 17.12.2020 | 1,62 | 1,69 | 1,62 | 1,67 | 5,55% | 22.802,00 |
| 16.12.2020 | 1,52 | 1,62 | 1,52 | 1,59 | 5,73% | 1.430,00 |
| 15.12.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 1,00 |
| 14.12.2020 | 1,38 | 1,50 | 1,38 | 1,50 | 8,62% | 3.825,00 |
| 11.12.2020 | 1,34 | 1,38 | 1,34 | 1,38 | 2,30% | 266,00 |
| 10.12.2020 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 09.12.2020 | 1,38 | 1,40 | 1,38 | 1,40 | 1,60% | 5.000,00 |
| 08.12.2020 | 1,38 | 1,38 | 1,38 | 1,38 | -0,79% | - |
| 07.12.2020 | 1,36 | 1,39 | 1,36 | 1,39 | 4,04% | 1.500,00 |
| 04.12.2020 | 1,34 | 1,34 | 1,34 | 1,34 | 1,44% | - |
| 03.12.2020 | 1,28 | 1,32 | 1,28 | 1,32 | 2,02% | 48,00 |
| 02.12.2020 | 1,29 | 1,29 | 1,29 | 1,29 | -0,15% | - |
| 01.12.2020 | 1,35 | 1,35 | 1,29 | 1,29 | -7,91% | 32.767,00 |
| 30.11.2020 | 1,36 | 1,40 | 1,36 | 1,40 | -0,57% | 364,00 |
| 27.11.2020 | 1,42 | 1,43 | 1,41 | 1,41 | -0,77% | 1.402,00 |
| 26.11.2020 | 1,31 | 1,42 | 1,31 | 1,42 | 5,18% | 1.214,00 |
| 25.11.2020 | 1,39 | 1,39 | 1,35 | 1,35 | -4,11% | 46,00 |
| 24.11.2020 | 1,33 | 1,42 | 1,33 | 1,41 | 3,22% | 4.342,00 |
| 23.11.2020 | 1,26 | 1,37 | 1,26 | 1,37 | 5,16% | 646,00 |