Deutsche Märkte schließen in 5 Stunden 30 Minuten

Aker Solutions ASA (AKSO.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
34,90-0,78 (-2,19%)
Ab 11:41AM CEST. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202234,4235,6834,3434,9034,90508.115
23. Sept. 202238,3638,3635,2235,6835,681.947.421
22. Sept. 202239,0039,4038,2438,4238,42911.891
21. Sept. 202239,0040,7638,8239,9239,921.535.910
20. Sept. 202240,2040,7239,0039,2639,26860.542
19. Sept. 202240,0640,2238,0840,2240,221.396.558
16. Sept. 202241,7442,2240,5240,5240,527.485.243
15. Sept. 202242,1042,9841,7042,2642,261.306.830
14. Sept. 202240,5042,3240,3242,0842,081.989.662
13. Sept. 202241,1841,4040,1840,9040,901.496.245
12. Sept. 202240,9041,4240,4241,0041,001.039.677
09. Sept. 202240,0040,7839,8040,3840,381.599.988
08. Sept. 202239,4440,6039,1239,7839,781.373.972
07. Sept. 202239,4040,5038,3639,4039,401.563.755
06. Sept. 202240,5040,6239,5239,7839,781.493.159
05. Sept. 202240,4041,2039,8040,4040,401.746.771
02. Sept. 202239,5640,4039,2439,8039,801.378.641
01. Sept. 202239,0040,2638,6239,5439,541.635.960
31. Aug. 202238,6840,3037,6438,9438,943.215.960
30. Aug. 202240,4042,4037,5037,9637,964.489.725
29. Aug. 202235,5436,3635,3236,1436,14674.532
26. Aug. 202236,2036,5635,7636,3036,30711.251
25. Aug. 202236,9636,9635,6835,9235,92621.259
24. Aug. 202236,8237,1435,6836,4636,46788.235
23. Aug. 202234,5036,8434,2236,8436,841.315.697
22. Aug. 202234,7035,4034,4234,7034,70694.648
19. Aug. 202234,9835,4034,6234,9234,92916.108
18. Aug. 202233,6835,2633,6835,1435,14950.773
17. Aug. 202234,0034,1633,2833,5233,52724.570
16. Aug. 202233,3234,6233,0834,1834,18861.095
15. Aug. 202234,2434,4033,0633,2033,20864.575
12. Aug. 202233,2634,4433,2633,8033,801.723.429
11. Aug. 202231,2033,2031,0032,9232,921.570.526
10. Aug. 202230,5230,8030,0030,2830,28386.288
09. Aug. 202229,0030,7028,7630,6430,64881.880
08. Aug. 202229,1029,7428,5629,2829,28560.388
05. Aug. 202228,7229,3227,6229,1829,181.542.153
04. Aug. 202230,7630,7629,0629,0629,06675.474
03. Aug. 202230,8631,1630,0830,7830,78970.287
02. Aug. 202229,1630,3028,9430,1230,121.240.604
01. Aug. 202229,5030,0629,1629,5029,501.301.972
29. Juli 202228,6029,8828,3629,8829,88841.746
28. Juli 202228,4028,8628,2628,5028,50658.114
27. Juli 202228,0028,3427,9228,2028,201.024.491
26. Juli 202227,9428,4627,8228,0028,001.030.188
25. Juli 202226,4227,5826,1427,5627,56710.630
22. Juli 202225,8026,9625,8026,6426,64900.416
21. Juli 202227,2627,2625,5625,6825,681.136.074
20. Juli 202225,8626,4625,5426,1826,181.061.235
19. Juli 202225,1225,8224,5825,6225,621.103.853
18. Juli 202224,1425,2623,3625,2625,261.290.681
15. Juli 202225,2625,2623,2823,8023,802.755.340
14. Juli 202228,1228,1224,9025,2025,202.228.001
13. Juli 202226,6226,7625,1025,1025,101.439.555
12. Juli 202227,4027,6426,3626,6226,62810.308
11. Juli 202227,0027,5826,1627,0827,08861.565
08. Juli 202227,1827,5826,9027,4627,46525.988
07. Juli 202225,4027,1625,4026,8426,84876.522
06. Juli 202225,8026,3425,4425,4425,44876.642
05. Juli 202227,3227,4425,9025,9825,981.200.813
04. Juli 202226,1027,1826,1026,7026,70655.130
01. Juli 202226,7226,7225,8625,8625,86867.648
30. Juni 202227,0027,1626,3226,7626,761.429.427
29. Juni 202227,6828,4827,3627,5827,581.438.811
28. Juni 202229,0029,1627,8028,0828,081.112.398
27. Juni 202227,3028,4026,7428,4028,40937.723
24. Juni 202227,5027,7027,0427,2427,24556.387
23. Juni 202228,2028,6027,6427,6827,68730.637
22. Juni 202229,4029,4028,2828,6028,60812.309
21. Juni 202230,3030,5829,8030,0830,08629.517
20. Juni 202229,3829,9028,6029,8429,84723.045
17. Juni 202229,5030,4028,6029,4629,46961.173
16. Juni 202231,2031,3829,5629,6429,641.223.846
15. Juni 202230,9031,2230,3431,0831,08728.065
14. Juni 202231,5032,2430,8031,4031,401.018.747
13. Juni 202232,2633,7431,7631,7631,761.399.028
10. Juni 202235,6035,6034,3234,4034,40672.466
09. Juni 202236,0037,1435,3835,8035,801.216.762
08. Juni 202236,8037,3636,3236,5436,54877.123
07. Juni 202236,8037,4035,7436,8036,801.442.607
03. Juni 202237,7037,8036,5437,6637,66528.146
02. Juni 202236,8837,8836,5037,5037,50773.076
01. Juni 202236,5637,1836,4636,8036,80748.065
31. Mai 202237,1637,4836,2236,9636,961.185.608
30. Mai 202235,8837,1035,8836,9036,901.099.992
27. Mai 202236,0236,9235,4035,9835,981.001.136
25. Mai 202233,5036,1033,5036,0036,002.921.312
24. Mai 202232,9633,2232,3433,2233,22815.377
23. Mai 202233,0033,4032,5632,9632,96422.578
20. Mai 202232,4033,3032,4032,8232,82641.873
19. Mai 202232,0032,3231,5432,3032,30640.529
18. Mai 202232,1832,6832,0432,3832,381.017.970
16. Mai 202230,5431,7630,3431,7231,72865.296
13. Mai 202229,2630,9429,1230,8030,801.208.960
12. Mai 202228,6029,3828,4029,1029,10893.506
11. Mai 202228,4029,4628,2429,2629,261.157.977
10. Mai 202229,0629,0628,0028,9028,901.234.017
09. Mai 202230,4030,5029,2029,5629,561.121.386
06. Mai 202229,6030,6629,1830,4030,401.427.796
05. Mai 202230,9431,6030,3030,5430,541.543.357
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...