218,432NOK
-4,20%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 227,73 | 227,73 | 212,61 | 217,82 | -4,46% | - |
| 03.04.2025 | 242,10 | 242,10 | 229,00 | 228,00 | -7,13% | 31.043,00 |
| 02.04.2025 | 255,10 | 255,10 | 245,20 | 245,50 | -1,76% | 1.316,00 |
| 01.04.2025 | 250,00 | 252,00 | 249,90 | 249,90 | 1,09% | 2.779,00 |
| 31.03.2025 | 242,00 | 248,50 | 242,00 | 247,20 | 1,94% | 1.146,00 |
| 28.03.2025 | 244,50 | 244,90 | 242,50 | 242,50 | -0,42% | 1.636,00 |
| 27.03.2025 | 243,17 | 246,17 | 242,68 | 243,53 | -1,64% | - |
| 26.03.2025 | 245,60 | 247,60 | 245,60 | 247,60 | 1,68% | 285,00 |
| 25.03.2025 | 245,00 | 246,50 | 241,60 | 243,50 | 0,58% | 610,00 |
| 24.03.2025 | 246,20 | 246,20 | 240,50 | 242,10 | -0,78% | 4.535,00 |
| 21.03.2025 | 246,90 | 246,90 | 244,00 | 244,00 | 0,87% | 2.635,00 |
| 20.03.2025 | 244,90 | 245,20 | 241,90 | 241,90 | 0,25% | 2.511,00 |
| 19.03.2025 | 239,60 | 241,30 | 237,00 | 241,30 | 0,63% | 12.652,00 |
| 18.03.2025 | 239,70 | 242,00 | 239,70 | 239,80 | 2,22% | 697,00 |
| 17.03.2025 | 230,60 | 235,00 | 230,60 | 234,60 | 1,73% | 190,00 |
| 14.03.2025 | 230,00 | 232,00 | 229,90 | 230,60 | 0,26% | 2.551,00 |
| 13.03.2025 | 221,60 | 233,50 | 221,60 | 230,00 | 4,36% | 18.262,00 |
| 12.03.2025 | 228,80 | 228,80 | 220,40 | 220,40 | -4,59% | 2.795,00 |
| 11.03.2025 | 231,90 | 232,40 | 228,00 | 231,00 | -0,86% | 8.248,00 |
| 10.03.2025 | 230,00 | 233,00 | 228,50 | 233,00 | 2,87% | 5.759,00 |
| 07.03.2025 | 224,00 | 226,50 | 223,80 | 226,50 | 2,95% | 3.739,00 |
| 06.03.2025 | 219,10 | 220,40 | 216,70 | 220,00 | 1,38% | 48.138,00 |
| 05.03.2025 | 222,60 | 222,60 | 217,00 | 217,00 | 0,00% | 5.442,00 |
| 04.03.2025 | 238,30 | 238,30 | 217,00 | 217,00 | -6,83% | 25.589,00 |
| 03.03.2025 | 234,00 | 236,80 | 232,80 | 232,90 | 0,22% | 19.931,00 |
| 28.02.2025 | 232,40 | 232,40 | 231,50 | 232,40 | -0,94% | 227,00 |
| 27.02.2025 | 230,10 | 234,60 | 230,10 | 234,60 | 1,51% | 348,00 |
| 26.02.2025 | 234,00 | 234,00 | 230,50 | 231,10 | -1,74% | 16.540,00 |
| 25.02.2025 | 236,90 | 237,50 | 231,50 | 235,20 | -0,25% | 15.711,00 |
| 24.02.2025 | 238,10 | 238,10 | 235,80 | 235,80 | -1,21% | 409,00 |
| 21.02.2025 | 240,70 | 241,30 | 238,70 | 238,70 | 0,67% | 365,00 |
| 20.02.2025 | 238,00 | 238,00 | 237,00 | 237,10 | -1,21% | 429,00 |
| 19.02.2025 | 241,00 | 241,00 | 240,00 | 240,00 | 0,84% | 2.900,00 |
| 18.02.2025 | 238,90 | 238,90 | 238,00 | 238,00 | -0,29% | 325,00 |
| 17.02.2025 | 244,50 | 244,50 | 238,70 | 238,70 | -3,12% | 10.127,00 |
| 14.02.2025 | 245,10 | 246,40 | 245,00 | 246,40 | 1,61% | 2.045,00 |
| 13.02.2025 | 246,70 | 246,70 | 242,50 | 242,50 | -2,22% | 2.355,00 |
| 12.02.2025 | 255,00 | 255,00 | 247,50 | 248,00 | -3,50% | 23.860,00 |
| 11.02.2025 | 255,00 | 259,40 | 254,90 | 257,00 | 1,18% | 1.178,00 |
| 10.02.2025 | 250,80 | 254,10 | 250,50 | 254,00 | 4,53% | 7.636,00 |
| 07.02.2025 | 242,30 | 243,00 | 242,30 | 243,00 | -1,90% | 125,00 |
| 06.02.2025 | 248,00 | 252,20 | 245,00 | 247,70 | 1,27% | 932,00 |
| 05.02.2025 | 243,90 | 247,20 | 243,90 | 244,60 | 1,96% | 3.813,00 |
| 04.02.2025 | 235,00 | 239,90 | 233,90 | 239,90 | 1,39% | 2.573,00 |
| 03.02.2025 | 235,50 | 239,00 | 235,00 | 236,60 | -1,21% | 12.992,00 |
| 31.01.2025 | 235,80 | 239,50 | 235,80 | 239,50 | 1,74% | 254,00 |
| 30.01.2025 | 237,00 | 239,50 | 235,00 | 235,40 | -1,30% | 16.013,00 |
| 29.01.2025 | 238,20 | 238,50 | 236,00 | 238,50 | 0,68% | 25.477,00 |
| 28.01.2025 | 236,90 | 236,90 | 236,90 | 236,90 | -0,75% | 20,00 |
| 27.01.2025 | 240,50 | 240,50 | 237,20 | 238,70 | -0,54% | 16.420,00 |
| 24.01.2025 | 243,20 | 244,40 | 240,00 | 240,00 | -3,46% | 791,00 |
| 23.01.2025 | 247,80 | 248,60 | 246,80 | 248,60 | -0,44% | 1.208,00 |
| 22.01.2025 | 249,00 | 256,20 | 249,00 | 249,70 | -0,20% | 2.089,00 |
| 21.01.2025 | 249,70 | 250,20 | 241,70 | 250,20 | -0,99% | 42.283,00 |
| 20.01.2025 | 255,00 | 256,50 | 252,30 | 252,70 | -1,71% | 46.540,00 |
| 17.01.2025 | 259,20 | 259,20 | 255,00 | 257,10 | 2,84% | 2.327,00 |
| 16.01.2025 | 255,00 | 260,20 | 250,00 | 250,00 | -2,53% | 922,00 |
| 15.01.2025 | 259,60 | 259,60 | 254,80 | 256,50 | -0,08% | 15.638,00 |
| 14.01.2025 | 257,00 | 259,80 | 255,50 | 256,70 | 0,27% | 7.819,00 |
| 13.01.2025 | 256,30 | 256,30 | 254,00 | 256,00 | 1,19% | 14.966,00 |
| 10.01.2025 | 249,20 | 255,00 | 249,20 | 253,00 | 1,57% | 12.685,00 |
| 09.01.2025 | 246,60 | 249,10 | 245,80 | 249,10 | 0,69% | 473,00 |
| 08.01.2025 | 245,00 | 247,90 | 242,00 | 247,40 | 3,00% | 1.536,00 |
| 07.01.2025 | 236,90 | 241,30 | 236,90 | 240,20 | 0,21% | 16.639,00 |
| 06.01.2025 | 239,40 | 239,70 | 234,70 | 239,70 | 2,22% | 11.945,00 |
| 03.01.2025 | 234,80 | 234,80 | 232,80 | 234,50 | 0,51% | 3.650,00 |
| 02.01.2025 | 228,60 | 233,30 | 227,00 | 233,30 | 5,52% | 1.302,00 |
| 30.12.2024 | 220,20 | 221,10 | 220,20 | 221,10 | 0,32% | 10.464,00 |
| 27.12.2024 | 214,70 | 220,40 | 214,70 | 220,40 | 3,72% | 10.572,00 |
| 20.12.2024 | 213,50 | 213,80 | 211,10 | 212,50 | -1,48% | 265,00 |
| 19.12.2024 | 213,90 | 215,80 | 213,80 | 215,70 | -0,05% | 15.000,00 |
| 18.12.2024 | 217,00 | 217,00 | 215,80 | 215,80 | -0,05% | 4.148,00 |
| 17.12.2024 | 216,30 | 216,30 | 212,80 | 215,90 | -1,86% | 1.373,00 |
| 16.12.2024 | 223,20 | 223,20 | 220,00 | 220,00 | -1,57% | 817,00 |
| 13.12.2024 | 223,50 | 223,50 | 223,50 | 223,50 | -0,36% | 400,00 |
| 12.12.2024 | 226,10 | 226,10 | 223,70 | 224,30 | -0,09% | 1.629,00 |
| 11.12.2024 | 220,60 | 225,10 | 220,60 | 224,50 | -0,22% | 12.366,00 |
| 10.12.2024 | 227,10 | 227,10 | 225,00 | 225,00 | -1,32% | 3.850,00 |
| 09.12.2024 | 224,90 | 231,00 | 224,90 | 228,00 | -0,22% | 290,00 |
| 06.12.2024 | 230,00 | 230,00 | 228,50 | 228,50 | -2,14% | 100,00 |
| 04.12.2024 | 232,10 | 233,50 | 232,10 | 233,50 | 4,10% | 1.831,00 |
| 02.12.2024 | 225,30 | 225,30 | 224,30 | 224,30 | -1,45% | 5.001,00 |
| 28.11.2024 | 228,50 | 228,80 | 227,60 | 227,60 | -1,98% | 213,00 |
| 26.11.2024 | 228,80 | 232,20 | 228,80 | 232,20 | -1,82% | 208,00 |
| 25.11.2024 | 228,70 | 236,50 | 228,70 | 236,50 | 1,37% | 294,00 |
| 22.11.2024 | 233,60 | 233,60 | 233,30 | 233,30 | 1,30% | 68,00 |
| 20.11.2024 | 229,30 | 230,30 | 224,40 | 230,30 | 1,41% | 1.074,00 |
| 19.11.2024 | 226,10 | 227,10 | 225,60 | 227,10 | 0,13% | 129,00 |
| 18.11.2024 | 225,90 | 226,80 | 225,50 | 226,80 | 2,86% | 559,00 |
| 15.11.2024 | 224,00 | 224,00 | 220,50 | 220,50 | -3,08% | 103,00 |
| 14.11.2024 | 223,00 | 227,50 | 223,00 | 227,50 | 4,60% | 79,00 |
| 13.11.2024 | 219,00 | 222,70 | 217,50 | 217,50 | -0,82% | 71,00 |
| 12.11.2024 | 223,60 | 224,50 | 219,30 | 219,30 | -1,35% | 6.110,00 |
| 11.11.2024 | 228,60 | 228,80 | 222,30 | 222,30 | -0,76% | 19.220,00 |
| 08.11.2024 | 222,00 | 225,90 | 221,80 | 224,00 | -1,37% | 512,00 |
| 07.11.2024 | 227,20 | 227,20 | 227,10 | 227,10 | 1,84% | 200,00 |
| 06.11.2024 | 227,00 | 228,10 | 220,70 | 223,00 | -2,41% | 1.135,00 |
| 05.11.2024 | 229,20 | 229,20 | 228,50 | 228,50 | -0,52% | 525,00 |
| 04.11.2024 | 231,50 | 231,50 | 229,70 | 229,70 | -1,59% | 456,00 |
| 01.11.2024 | 235,60 | 235,60 | 233,40 | 233,40 | 1,48% | 5.756,00 |