Börse:
2,525€
-0,43%
Echtzeit-Aktienkurs Aker Solutions ASA
Bid:
2,482€
Ask:
2,568€
Aktienkurse zur Aker Solutions ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 2,50 | 2,56 | 2,48 | 2,55 | 0,39% | - |
| 05.07.2022 | 2,63 | 2,64 | 2,54 | 2,54 | -2,76% | 2.750,00 |
| 04.07.2022 | 2,46 | 2,63 | 2,46 | 2,61 | 4,74% | 2.223,00 |
| 01.07.2022 | 2,52 | 2,52 | 2,49 | 2,49 | -5,40% | 2.750,00 |
| 30.06.2022 | 2,59 | 2,63 | 2,54 | 2,63 | -2,01% | 4.041,00 |
| 29.06.2022 | 2,73 | 2,73 | 2,67 | 2,69 | -0,44% | 5.547,00 |
| 28.06.2022 | 2,80 | 2,80 | 2,70 | 2,70 | -2,18% | 5.539,00 |
| 27.06.2022 | 2,63 | 2,76 | 2,56 | 2,76 | 4,79% | 6.518,00 |
| 24.06.2022 | 2,63 | 2,63 | 2,63 | 2,63 | -2,66% | 1.000,00 |
| 23.06.2022 | 2,67 | 2,73 | 2,64 | 2,70 | -0,44% | 10.442,00 |
| 22.06.2022 | 2,76 | 2,76 | 2,71 | 2,72 | -6,73% | 7.509,00 |
| 21.06.2022 | 2,93 | 2,93 | 2,91 | 2,91 | 0,83% | 2.180,00 |
| 20.06.2022 | 2,79 | 2,89 | 2,77 | 2,89 | 2,41% | 2.005,00 |
| 17.06.2022 | 2,84 | 2,89 | 2,72 | 2,82 | 0,00% | 7.825,00 |
| 16.06.2022 | 2,89 | 2,89 | 2,81 | 2,82 | -6,62% | 7.004,00 |
| 15.06.2022 | 3,05 | 3,06 | 2,93 | 3,02 | -0,07% | 6.680,00 |
| 14.06.2022 | 3,11 | 3,11 | 2,98 | 3,02 | -2,07% | 343,00 |
| 13.06.2022 | 3,16 | 3,16 | 3,07 | 3,09 | -8,43% | 32.127,00 |
| 10.06.2022 | 3,42 | 3,43 | 3,37 | 3,37 | -2,99% | 6.873,00 |
| 09.06.2022 | 3,52 | 3,52 | 3,47 | 3,47 | -2,80% | 2.700,00 |
| 08.06.2022 | 3,62 | 3,64 | 3,57 | 3,57 | -0,11% | 2.100,00 |
| 07.06.2022 | 3,73 | 3,73 | 3,56 | 3,58 | -5,24% | 11.094,00 |
| 06.06.2022 | 3,74 | 3,81 | 3,74 | 3,78 | 2,50% | 6.280,00 |
| 03.06.2022 | 3,74 | 3,74 | 3,68 | 3,68 | -1,18% | 2.250,00 |
| 02.06.2022 | 3,61 | 3,76 | 3,61 | 3,73 | 2,87% | 8.948,00 |
| 01.06.2022 | 3,67 | 3,67 | 3,59 | 3,62 | -1,09% | 2.100,00 |
| 31.05.2022 | 3,58 | 3,66 | 3,58 | 3,66 | 0,94% | 800,00 |
| 30.05.2022 | 3,57 | 3,67 | 3,57 | 3,63 | 2,08% | 33.238,00 |
| 27.05.2022 | 3,57 | 3,57 | 3,48 | 3,56 | 0,17% | 686,00 |
| 26.05.2022 | 3,50 | 3,55 | 3,50 | 3,55 | 1,43% | 820,00 |
| 25.05.2022 | 3,23 | 3,52 | 3,23 | 3,50 | 9,38% | 4.642,00 |
| 23.05.2022 | 3,20 | 3,20 | 3,20 | 3,20 | -1,48% | 110,00 |
| 20.05.2022 | 3,22 | 3,25 | 3,22 | 3,25 | 5,11% | 900,00 |
| 19.05.2022 | 3,11 | 3,11 | 3,09 | 3,09 | -0,45% | 1.250,00 |
| 18.05.2022 | 3,15 | 3,18 | 3,10 | 3,10 | -1,52% | 3.592,00 |
| 17.05.2022 | 3,13 | 3,15 | 3,13 | 3,15 | 2,34% | 245,00 |
| 16.05.2022 | 3,06 | 3,08 | 3,06 | 3,08 | 5,34% | 800,00 |
| 13.05.2022 | 2,85 | 2,94 | 2,83 | 2,92 | 4,13% | 15.398,00 |
| 12.05.2022 | 2,77 | 2,81 | 2,76 | 2,81 | -2,43% | 5.000,00 |
| 11.05.2022 | 2,88 | 2,88 | 2,88 | 2,88 | 3,23% | 2.400,00 |
| 10.05.2022 | 2,76 | 2,81 | 2,71 | 2,79 | -3,40% | 6.659,00 |
| 09.05.2022 | 2,99 | 2,99 | 2,89 | 2,89 | -5,62% | 6.350,00 |
| 06.05.2022 | 2,98 | 3,06 | 2,98 | 3,06 | -0,20% | 1.025,00 |
| 05.05.2022 | 3,06 | 3,06 | 3,06 | 3,06 | -0,78% | 1.100,00 |
| 04.05.2022 | 3,09 | 3,09 | 3,08 | 3,09 | 2,93% | 3.500,00 |
| 03.05.2022 | 2,99 | 3,14 | 2,89 | 3,00 | -8,81% | 22.811,00 |
| 02.05.2022 | 3,33 | 3,33 | 3,29 | 3,29 | -1,38% | 1.469,00 |
| 29.04.2022 | 3,28 | 3,37 | 3,28 | 3,34 | 2,33% | 2.743,00 |
| 28.04.2022 | 3,26 | 3,26 | 3,26 | 3,26 | -1,21% | 1.000,00 |
| 27.04.2022 | 3,32 | 3,32 | 3,30 | 3,30 | 2,23% | 500,00 |
| 26.04.2022 | 3,24 | 3,24 | 3,23 | 3,23 | 1,77% | 1.149,00 |
| 25.04.2022 | 3,44 | 3,44 | 3,13 | 3,17 | -8,43% | 7.775,00 |
| 22.04.2022 | 3,50 | 3,50 | 3,46 | 3,46 | -1,09% | 2.424,00 |
| 21.04.2022 | 3,60 | 3,60 | 3,50 | 3,50 | -2,51% | 2.395,00 |
| 20.04.2022 | 3,58 | 3,69 | 3,58 | 3,59 | 1,93% | 4.952,00 |
| 19.04.2022 | 3,56 | 3,57 | 3,47 | 3,52 | -0,68% | 7.520,00 |
| 14.04.2022 | 3,52 | 3,56 | 3,52 | 3,55 | 1,37% | 2.710,00 |
| 13.04.2022 | 3,45 | 3,52 | 3,45 | 3,50 | 2,16% | 2.891,00 |
| 12.04.2022 | 3,40 | 3,43 | 3,40 | 3,43 | 3,50% | 150,00 |
| 11.04.2022 | 3,37 | 3,49 | 3,31 | 3,31 | -3,83% | 4.989,00 |
| 08.04.2022 | 2,86 | 3,46 | 2,86 | 3,44 | 12,85% | 4.370,00 |
| 07.04.2022 | 3,05 | 3,15 | 3,05 | 3,05 | -1,29% | 5.977,00 |
| 06.04.2022 | 3,10 | 3,10 | 3,09 | 3,09 | -3,68% | 4.407,00 |
| 05.04.2022 | 3,14 | 3,21 | 3,14 | 3,21 | 1,07% | 1.530,00 |
| 04.04.2022 | 3,19 | 3,19 | 3,14 | 3,17 | 0,13% | 1.247,00 |
| 01.04.2022 | 3,14 | 3,18 | 3,12 | 3,17 | 1,57% | 4.200,00 |
| 31.03.2022 | 3,15 | 3,20 | 3,12 | 3,12 | 1,79% | 12.579,00 |
| 30.03.2022 | 3,07 | 3,07 | 3,07 | 3,07 | 0,82% | 485,00 |
| 29.03.2022 | 3,23 | 3,23 | 2,99 | 3,04 | -4,04% | 3.759,00 |
| 28.03.2022 | 3,32 | 3,32 | 3,14 | 3,17 | -3,97% | 3.270,00 |
| 25.03.2022 | 3,29 | 3,30 | 3,22 | 3,30 | -1,17% | 6.016,00 |
| 24.03.2022 | 3,36 | 3,36 | 3,28 | 3,34 | 2,17% | 1.734,00 |
| 23.03.2022 | 3,23 | 3,27 | 3,23 | 3,27 | 0,80% | 3.800,00 |
| 22.03.2022 | 3,29 | 3,29 | 3,23 | 3,24 | -4,65% | 11.019,00 |
| 21.03.2022 | 3,20 | 3,40 | 3,20 | 3,40 | 8,56% | 17.330,00 |
| 18.03.2022 | 3,15 | 3,15 | 3,12 | 3,13 | 1,03% | 4.500,00 |
| 17.03.2022 | 3,07 | 3,13 | 3,03 | 3,10 | 3,82% | 8.400,00 |
| 16.03.2022 | 3,02 | 3,05 | 2,99 | 2,99 | 1,29% | 3.298,00 |
| 15.03.2022 | 3,00 | 3,00 | 2,92 | 2,95 | -2,38% | 3.453,00 |
| 14.03.2022 | 3,05 | 3,08 | 3,02 | 3,02 | -1,63% | 12.996,00 |
| 11.03.2022 | 3,05 | 3,12 | 3,05 | 3,07 | 0,82% | 15.257,00 |
| 10.03.2022 | 3,10 | 3,10 | 2,94 | 3,05 | -0,91% | 9.542,00 |
| 09.03.2022 | 3,25 | 3,25 | 3,02 | 3,07 | -5,45% | 6.105,00 |
| 08.03.2022 | 3,13 | 3,26 | 3,08 | 3,25 | 2,43% | 6.880,00 |
| 07.03.2022 | 2,97 | 3,17 | 2,97 | 3,17 | 6,80% | 5.700,00 |
| 04.03.2022 | 2,83 | 2,97 | 2,80 | 2,97 | 2,45% | 27.320,00 |
| 03.03.2022 | 3,10 | 3,19 | 2,89 | 2,90 | -7,35% | 36.613,00 |
| 02.03.2022 | 2,87 | 3,13 | 2,87 | 3,13 | 9,86% | 7.770,00 |
| 01.03.2022 | 2,85 | 2,92 | 2,83 | 2,85 | 2,67% | 34.810,00 |
| 28.02.2022 | 2,75 | 2,83 | 2,73 | 2,78 | 4,68% | 6.204,00 |
| 24.02.2022 | 2,64 | 2,65 | 2,62 | 2,65 | -3,67% | 5.983,00 |
| 23.02.2022 | 2,79 | 2,79 | 2,74 | 2,75 | 0,99% | 1.239,00 |
| 22.02.2022 | 2,64 | 2,73 | 2,43 | 2,73 | 2,99% | 18.417,00 |
| 21.02.2022 | 2,84 | 2,84 | 2,65 | 2,65 | -5,77% | 12.910,00 |
| 18.02.2022 | 2,81 | 2,81 | 2,78 | 2,81 | -2,13% | 7.000,00 |
| 17.02.2022 | 2,86 | 2,87 | 2,80 | 2,87 | -0,62% | 11.121,00 |
| 16.02.2022 | 2,79 | 2,89 | 2,79 | 2,89 | 4,53% | 3.781,00 |
| 15.02.2022 | 2,82 | 2,82 | 2,76 | 2,76 | -1,32% | 2.832,00 |
| 14.02.2022 | 2,75 | 2,80 | 2,72 | 2,80 | 5,50% | 9.904,00 |
| 11.02.2022 | 2,73 | 2,73 | 2,59 | 2,65 | -2,71% | 37.133,00 |