255,337NOK
-0,10%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 255,65 | 257,91 | 255,34 | 255,43 | -0,06% | - |
| 14.01.2025 | 255,47 | 257,23 | 252,56 | 255,59 | -0,18% | - |
| 13.01.2025 | 255,70 | 257,56 | 252,80 | 256,06 | -0,27% | - |
| 10.01.2025 | 245,23 | 257,87 | 245,23 | 256,75 | 5,26% | - |
| 09.01.2025 | 243,88 | 247,57 | 242,91 | 243,93 | 0,56% | - |
| 08.01.2025 | 243,71 | 245,07 | 241,71 | 242,58 | -0,44% | - |
| 07.01.2025 | 239,64 | 245,92 | 236,21 | 243,65 | 2,31% | - |
| 06.01.2025 | 241,84 | 241,84 | 234,84 | 238,14 | -0,35% | - |
| 03.01.2025 | 231,70 | 239,04 | 231,70 | 238,97 | 2,65% | - |
| 02.01.2025 | 224,53 | 233,80 | 224,53 | 232,79 | 4,90% | - |
| 30.12.2024 | 220,19 | 221,91 | 219,48 | 221,91 | 0,85% | - |
| 27.12.2024 | 215,01 | 220,75 | 215,01 | 220,05 | 2,68% | - |
| 23.12.2024 | 214,76 | 215,81 | 213,44 | 214,31 | 0,46% | - |
| 20.12.2024 | 214,32 | 214,72 | 211,82 | 213,33 | -1,33% | - |
| 19.12.2024 | 213,22 | 216,44 | 213,22 | 216,19 | 0,42% | - |
| 18.12.2024 | 217,59 | 217,85 | 215,21 | 215,30 | -0,58% | - |
| 17.12.2024 | 220,14 | 220,14 | 215,61 | 216,55 | -1,48% | - |
| 16.12.2024 | 223,76 | 223,76 | 219,34 | 219,80 | -1,94% | - |
| 13.12.2024 | 224,06 | 225,88 | 222,73 | 224,15 | 0,22% | - |
| 12.12.2024 | 225,24 | 227,59 | 222,05 | 223,67 | -0,23% | - |
| 11.12.2024 | 224,08 | 225,46 | 222,74 | 224,18 | -0,21% | - |
| 10.12.2024 | 225,94 | 226,05 | 223,45 | 224,64 | -1,84% | - |
| 09.12.2024 | 222,25 | 228,92 | 222,25 | 228,86 | 3,64% | - |
| 06.12.2024 | 228,00 | 228,78 | 219,29 | 220,81 | -3,47% | - |
| 05.12.2024 | 230,24 | 231,08 | 227,51 | 228,76 | -1,66% | - |
| 04.12.2024 | 229,96 | 233,99 | 229,96 | 232,61 | 1,34% | - |
| 03.12.2024 | 223,84 | 230,56 | 223,84 | 229,54 | 3,21% | - |
| 02.12.2024 | 225,34 | 226,71 | 222,37 | 222,41 | -2,03% | - |
| 29.11.2024 | 225,91 | 227,65 | 225,23 | 227,02 | 0,19% | - |
| 28.11.2024 | 227,88 | 229,20 | 226,44 | 226,59 | -0,65% | - |
| 27.11.2024 | 223,23 | 230,30 | 223,23 | 228,08 | 1,03% | - |
| 26.11.2024 | 228,83 | 229,10 | 225,07 | 225,75 | -0,73% | - |
| 25.11.2024 | 231,13 | 233,27 | 227,34 | 227,41 | -2,52% | - |
| 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 |
| 31.10.2024 | 236,00 | 236,00 | 230,00 | 230,00 | -1,88% | 4.976,00 |
| 30.10.2024 | 232,40 | 234,40 | 231,70 | 234,40 | 3,85% | 931,00 |
| 29.10.2024 | 221,00 | 226,40 | 221,00 | 225,70 | -0,04% | 352,00 |
| 28.10.2024 | 227,00 | 227,10 | 225,80 | 225,80 | -2,17% | 751,00 |
| 24.10.2024 | 233,00 | 233,10 | 230,80 | 230,80 | 0,30% | 1.208,00 |
| 23.10.2024 | 233,20 | 233,50 | 230,10 | 230,10 | -0,95% | 90,00 |
| 22.10.2024 | 228,50 | 236,60 | 228,50 | 232,30 | -0,17% | 1.575,00 |
| 21.10.2024 | 234,70 | 234,70 | 232,70 | 232,70 | 1,26% | 1.845,00 |
| 18.10.2024 | 235,00 | 235,00 | 229,70 | 229,80 | -0,30% | 826,00 |
| 17.10.2024 | 234,50 | 234,50 | 230,50 | 230,50 | -2,04% | 5.720,00 |
| 16.10.2024 | 231,40 | 235,30 | 231,40 | 235,30 | 2,30% | 114,00 |
| 15.10.2024 | 233,50 | 233,50 | 229,40 | 230,00 | -4,05% | 1.510,00 |
| 14.10.2024 | 240,00 | 242,60 | 238,80 | 239,70 | 0,08% | 1.135,00 |
| 10.10.2024 | 239,00 | 239,50 | 237,80 | 239,50 | 1,57% | 1.092,00 |
| 09.10.2024 | 236,10 | 236,10 | 235,80 | 235,80 | -1,50% | 301,00 |
| 08.10.2024 | 246,40 | 246,40 | 239,40 | 239,40 | -4,51% | 1.011,00 |
| 07.10.2024 | 244,00 | 250,70 | 244,00 | 250,70 | 1,62% | 540,00 |
| 04.10.2024 | 236,90 | 246,80 | 236,90 | 246,70 | 5,70% | 832,00 |
| 03.10.2024 | 242,00 | 242,00 | 233,40 | 233,40 | -2,79% | 117,00 |
| 02.10.2024 | 236,90 | 240,90 | 236,90 | 240,10 | 3,00% | 1.446,00 |
| 01.10.2024 | 225,20 | 233,10 | 225,20 | 233,10 | 3,60% | 1.535,00 |
| 30.09.2024 | 225,20 | 228,50 | 225,00 | 225,00 | 0,22% | 963,00 |
| 27.09.2024 | 223,00 | 226,10 | 222,00 | 224,50 | 3,22% | 2.277,00 |
| 26.09.2024 | 225,20 | 225,20 | 217,40 | 217,50 | -4,61% | 2.218,00 |
| 25.09.2024 | 231,70 | 233,00 | 228,00 | 228,00 | -2,15% | 4.314,00 |
| 24.09.2024 | 234,00 | 234,90 | 230,60 | 233,00 | 0,56% | 5.340,00 |
| 23.09.2024 | 228,10 | 231,70 | 228,10 | 231,70 | 0,09% | 2.860,00 |
| 20.09.2024 | 227,90 | 231,50 | 227,00 | 231,50 | 0,87% | 250,00 |
| 19.09.2024 | 231,90 | 232,10 | 229,40 | 229,50 | 3,66% | 524,00 |
| 18.09.2024 | 226,10 | 226,10 | 221,40 | 221,40 | -2,42% | 656,00 |
| 17.09.2024 | 225,90 | 226,90 | 224,00 | 226,90 | 0,09% | 2.631,00 |
| 16.09.2024 | 226,70 | 226,70 | 226,70 | 226,70 | -1,05% | 100,00 |
| 13.09.2024 | 229,70 | 233,00 | 229,10 | 229,10 | 0,97% | 320,00 |
| 12.09.2024 | 221,80 | 230,50 | 221,80 | 226,90 | 1,34% | 2.393,00 |
| 11.09.2024 | 225,00 | 230,40 | 223,90 | 223,90 | -0,67% | 718,00 |
| 10.09.2024 | 232,80 | 232,80 | 225,20 | 225,40 | -0,75% | 1.438,00 |
| 09.09.2024 | 227,10 | 227,10 | 227,10 | 227,10 | -1,99% | 61,00 |
| 06.09.2024 | 236,00 | 238,30 | 231,40 | 231,70 | -2,40% | 2.303,00 |
| 05.09.2024 | 237,90 | 238,10 | 237,10 | 237,40 | -3,02% | 622,00 |
| 04.09.2024 | 241,00 | 244,80 | 237,70 | 244,80 | 1,58% | 543,00 |
| 03.09.2024 | 250,00 | 250,00 | 241,00 | 241,00 | -3,29% | 724,00 |
| 02.09.2024 | 260,00 | 260,00 | 249,20 | 249,20 | -3,71% | 242,00 |
| 30.08.2024 | 264,90 | 264,90 | 258,80 | 258,80 | -0,65% | 90,00 |
| 29.08.2024 | 259,30 | 260,70 | 259,10 | 260,50 | 0,70% | 561,00 |
| 28.08.2024 | 258,70 | 258,70 | 258,70 | 258,70 | -1,82% | 16,00 |
| 27.08.2024 | 269,00 | 269,00 | 263,50 | 263,50 | 0,23% | 1.500,00 |
| 26.08.2024 | 259,00 | 262,90 | 259,00 | 262,90 | 3,50% | 2.096,00 |
| 22.08.2024 | 254,00 | 254,00 | 254,00 | 254,00 | 1,03% | 20,00 |
| 21.08.2024 | 258,50 | 258,50 | 251,40 | 251,40 | -1,68% | 318,00 |
| 20.08.2024 | 255,20 | 255,70 | 254,50 | 255,70 | -2,55% | 301,00 |
| 19.08.2024 | 260,80 | 262,40 | 260,80 | 262,40 | -0,79% | 1.085,00 |
| 12.08.2024 | 261,50 | 264,50 | 261,50 | 264,50 | 3,93% | 468,00 |