Börse:
1,332€
6,90%
Echtzeit-Aktienkurs Aker Solutions Holding ASA
Bid:
1,313€
Ask:
1,350€
Aktienkurse zur Aker Solutions Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 1,24 | 1,33 | 1,23 | 1,33 | 7,87% | 15.982,00 |
| 26.02.2021 | 1,27 | 1,27 | 1,23 | 1,23 | -3,52% | 4.150,00 |
| 25.02.2021 | 1,31 | 1,31 | 1,28 | 1,28 | -1,77% | 1.525,00 |
| 24.02.2021 | 1,24 | 1,30 | 1,24 | 1,30 | 4,88% | 3.080,00 |
| 23.02.2021 | 1,28 | 1,30 | 1,20 | 1,24 | -2,17% | 11.286,00 |
| 22.02.2021 | 1,26 | 1,27 | 1,21 | 1,27 | 1,20% | 17.161,00 |
| 19.02.2021 | 1,24 | 1,27 | 1,24 | 1,25 | 1,33% | 5.134,00 |
| 18.02.2021 | 1,34 | 1,34 | 1,23 | 1,24 | -8,34% | 9.947,00 |
| 17.02.2021 | 1,39 | 1,39 | 1,33 | 1,35 | -4,39% | 5.625,00 |
| 16.02.2021 | 1,34 | 1,42 | 1,29 | 1,41 | 0,50% | 16.098,00 |
| 15.02.2021 | 1,46 | 1,46 | 1,32 | 1,40 | -8,59% | 52.511,00 |
| 12.02.2021 | 1,56 | 1,56 | 1,54 | 1,54 | -2,72% | 1.082,00 |
| 11.02.2021 | 1,57 | 1,58 | 1,57 | 1,58 | 1,48% | 2.000,00 |
| 10.02.2021 | 1,56 | 1,56 | 1,53 | 1,56 | -0,83% | 17.130,00 |
| 09.02.2021 | 1,51 | 1,62 | 1,51 | 1,57 | 3,22% | 8.171,00 |
| 08.02.2021 | 1,53 | 1,53 | 1,50 | 1,52 | 0,46% | 7.700,00 |
| 05.02.2021 | 1,52 | 1,54 | 1,51 | 1,51 | 2,51% | 5.350,00 |
| 04.02.2021 | 1,48 | 1,48 | 1,48 | 1,48 | -1,53% | 1.070,00 |
| 03.02.2021 | 1,39 | 1,50 | 1,38 | 1,50 | 5,34% | 5.500,00 |
| 02.02.2021 | 1,42 | 1,42 | 1,42 | 1,42 | 1,64% | 270,00 |
| 01.02.2021 | 1,41 | 1,44 | 1,39 | 1,40 | -0,28% | 27.369,00 |
| 29.01.2021 | 1,38 | 1,44 | 1,38 | 1,40 | 0,14% | 3.197,00 |
| 28.01.2021 | 1,32 | 1,40 | 1,31 | 1,40 | 0,50% | 15.763,00 |
| 27.01.2021 | 1,48 | 1,48 | 1,39 | 1,40 | -5,23% | 6.475,00 |
| 26.01.2021 | 1,40 | 1,48 | 1,40 | 1,47 | 4,69% | 3.505,00 |
| 25.01.2021 | 1,52 | 1,52 | 1,40 | 1,41 | -7,32% | 27.669,00 |
| 22.01.2021 | 1,55 | 1,56 | 1,50 | 1,52 | -4,05% | 15.283,00 |
| 21.01.2021 | 1,59 | 1,59 | 1,57 | 1,58 | -0,82% | 1.297,00 |
| 20.01.2021 | 1,58 | 1,60 | 1,57 | 1,59 | -1,24% | 21.666,00 |
| 19.01.2021 | 1,57 | 1,62 | 1,57 | 1,61 | 2,09% | 4.162,00 |
| 18.01.2021 | 1,54 | 1,58 | 1,54 | 1,58 | 0,44% | 9.855,00 |
| 15.01.2021 | 1,59 | 1,60 | 1,57 | 1,57 | -2,36% | 14.107,00 |
| 14.01.2021 | 1,61 | 1,62 | 1,58 | 1,61 | -2,89% | 9.977,00 |
| 13.01.2021 | 1,76 | 1,77 | 1,62 | 1,66 | -3,04% | 12.920,00 |
| 12.01.2021 | 1,62 | 1,74 | 1,61 | 1,71 | 5,68% | 25.826,00 |
| 11.01.2021 | 1,70 | 1,72 | 1,60 | 1,62 | -6,36% | 49.293,00 |
| 08.01.2021 | 1,81 | 1,81 | 1,71 | 1,73 | -4,95% | 41.064,00 |
| 07.01.2021 | 1,86 | 1,89 | 1,66 | 1,82 | -1,62% | 121.408,00 |
| 06.01.2021 | 1,60 | 2,09 | 1,60 | 1,85 | 21,31% | 85.703,00 |
| 05.01.2021 | 1,53 | 1,53 | 1,53 | 1,53 | -2,80% | 300,00 |
| 04.01.2021 | 1,52 | 1,59 | 1,52 | 1,57 | 2,08% | 3.500,00 |
| 30.12.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 1,52% | 2.100,00 |
| 29.12.2020 | 1,55 | 1,55 | 1,50 | 1,51 | -1,50% | 10.480,00 |
| 28.12.2020 | 1,56 | 1,58 | 1,53 | 1,54 | -0,26% | 5.537,00 |
| 23.12.2020 | 1,54 | 1,54 | 1,54 | 1,54 | -1,47% | 1.000,00 |
| 22.12.2020 | 1,56 | 1,59 | 1,56 | 1,56 | -0,13% | 5.529,00 |
| 21.12.2020 | 1,59 | 1,60 | 1,48 | 1,57 | -3,69% | 21.755,00 |
| 18.12.2020 | 1,64 | 1,64 | 1,59 | 1,63 | -1,39% | 46.101,00 |
| 17.12.2020 | 1,58 | 1,70 | 1,58 | 1,65 | 6,11% | 17.228,00 |
| 16.12.2020 | 1,65 | 1,66 | 1,55 | 1,55 | 1,57% | 9.257,00 |
| 15.12.2020 | 1,53 | 1,59 | 1,53 | 1,53 | 2,68% | 29.260,00 |
| 14.12.2020 | 1,41 | 1,50 | 1,41 | 1,49 | 6,66% | 11.781,00 |
| 11.12.2020 | 1,36 | 1,42 | 1,36 | 1,40 | 2,87% | 15.889,00 |
| 10.12.2020 | 1,35 | 1,37 | 1,35 | 1,36 | -1,81% | 8.234,00 |
| 09.12.2020 | 1,40 | 1,40 | 1,38 | 1,38 | -1,50% | 9.650,00 |
| 08.12.2020 | 1,39 | 1,40 | 1,38 | 1,40 | -0,14% | 30.336,00 |
| 07.12.2020 | 1,38 | 1,41 | 1,38 | 1,41 | 1,37% | 8.812,00 |
| 04.12.2020 | 1,36 | 1,39 | 1,36 | 1,39 | 1,61% | 1.969,00 |
| 03.12.2020 | 1,33 | 1,37 | 1,33 | 1,37 | 4,12% | 7.214,00 |
| 02.12.2020 | 1,30 | 1,31 | 1,29 | 1,31 | -0,38% | 7.311,00 |
| 01.12.2020 | 1,38 | 1,38 | 1,31 | 1,32 | -2,59% | 2.694,00 |
| 30.11.2020 | 1,38 | 1,40 | 1,35 | 1,35 | -3,91% | 5.938,00 |
| 27.11.2020 | 1,41 | 1,42 | 1,39 | 1,41 | -1,06% | 14.499,00 |
| 26.11.2020 | 1,34 | 1,42 | 1,34 | 1,42 | 5,97% | 32.321,00 |
| 25.11.2020 | 1,45 | 1,45 | 1,32 | 1,34 | -3,18% | 39.240,00 |
| 24.11.2020 | 1,41 | 1,43 | 1,39 | 1,39 | 3,36% | 7.163,00 |
| 23.11.2020 | 1,32 | 1,35 | 1,31 | 1,34 | 9,03% | 41.269,00 |
| 20.11.2020 | 1,20 | 1,30 | 1,18 | 1,23 | 1,40% | 13.404,00 |
| 19.11.2020 | 1,18 | 1,22 | 1,18 | 1,21 | -0,66% | 6.804,00 |
| 18.11.2020 | 1,22 | 1,22 | 1,22 | 1,22 | 8,64% | 2.000,00 |
| 17.11.2020 | 1,14 | 1,14 | 1,10 | 1,12 | 4,95% | 3.400,00 |
| 16.11.2020 | 1,09 | 1,09 | 1,05 | 1,07 | -0,93% | 25.139,00 |
| 13.11.2020 | 1,06 | 1,08 | 1,04 | 1,08 | 1,98% | 21.305,00 |
| 12.11.2020 | 1,13 | 1,13 | 1,06 | 1,06 | -6,20% | 13.534,00 |
| 11.11.2020 | 1,14 | 1,14 | 1,13 | 1,13 | 4,25% | 14.696,00 |
| 10.11.2020 | 1,02 | 1,09 | 1,02 | 1,08 | 1,59% | 22.903,00 |
| 09.11.2020 | 0,96 | 1,07 | 0,96 | 1,07 | 11,04% | 11.031,00 |
| 06.11.2020 | 0,96 | 0,96 | 0,96 | 0,96 | 2,13% | 800,00 |
| 05.11.2020 | 0,94 | 0,94 | 0,94 | 0,94 | 2,40% | 3.060,00 |
| 04.11.2020 | 0,89 | 0,93 | 0,85 | 0,92 | 2,68% | - |
| 03.11.2020 | 0,89 | 0,89 | 0,89 | 0,89 | 5,05% | 5.900,00 |
| 02.11.2020 | 0,85 | 0,85 | 0,85 | 0,85 | 9,38% | 3.058,00 |
| 30.10.2020 | 0,78 | 0,78 | 0,78 | 0,78 | -1,71% | 1.000,00 |
| 29.10.2020 | 0,78 | 0,79 | 0,77 | 0,79 | 1,60% | 4.000,00 |
| 28.10.2020 | 0,83 | 0,83 | 0,75 | 0,78 | -5,61% | 9.561,00 |
| 27.10.2020 | 0,88 | 0,88 | 0,81 | 0,83 | 0,16% | - |
| 26.10.2020 | 0,84 | 0,84 | 0,82 | 0,82 | -2,11% | 5.460,00 |
| 23.10.2020 | 0,89 | 0,89 | 0,83 | 0,84 | 2,47% | - |
| 22.10.2020 | 0,82 | 0,82 | 0,82 | 0,82 | -2,49% | 3.218,00 |
| 21.10.2020 | 0,85 | 0,85 | 0,84 | 0,84 | -2,32% | 6.170,00 |
| 20.10.2020 | 0,86 | 0,86 | 0,86 | 0,86 | -1,65% | 100,00 |
| 19.10.2020 | 0,87 | 0,88 | 0,85 | 0,88 | 1,50% | - |
| 16.10.2020 | 0,88 | 0,88 | 0,86 | 0,86 | 2,13% | 25.231,00 |
| 15.10.2020 | 0,86 | 0,86 | 0,85 | 0,85 | -4,62% | 6.708,00 |
| 14.10.2020 | 0,89 | 0,89 | 0,89 | 0,89 | -1,66% | 500,00 |
| 13.10.2020 | 0,90 | 0,90 | 0,90 | 0,90 | 0,11% | 1.200,00 |
| 12.10.2020 | 0,93 | 0,93 | 0,90 | 0,90 | -6,54% | 8.340,00 |
| 09.10.2020 | 0,97 | 0,97 | 0,96 | 0,96 | 0,36% | 15.800,00 |
| 08.10.2020 | 0,96 | 0,96 | 0,96 | 0,96 | 1,69% | 2.000,00 |
| 07.10.2020 | 0,95 | 0,95 | 0,94 | 0,94 | -0,58% | 6.733,00 |