250,662NOK
-0,02%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 252,48 | 252,48 | 248,55 | 249,42 | -0,51% | - |
| 14.10.2025 | 255,00 | 255,00 | 247,00 | 250,70 | -2,07% | 5.979,00 |
| 13.10.2025 | 256,10 | 259,70 | 252,60 | 256,00 | 0,31% | 2.973,00 |
| 10.10.2025 | 265,80 | 265,80 | 255,20 | 255,20 | -4,28% | 5.273,00 |
| 09.10.2025 | 265,00 | 270,80 | 265,00 | 266,60 | 0,15% | 1.560,00 |
| 08.10.2025 | 265,00 | 267,00 | 263,70 | 266,20 | 1,41% | 1.804,00 |
| 07.10.2025 | 266,10 | 268,80 | 262,50 | 262,50 | -0,94% | 5.202,00 |
| 06.10.2025 | 256,30 | 269,10 | 256,30 | 265,00 | 1,84% | 1.824,00 |
| 03.10.2025 | 255,40 | 260,50 | 253,00 | 260,20 | 1,96% | 1.674,00 |
| 02.10.2025 | 257,70 | 257,70 | 253,00 | 255,20 | 0,75% | 3.267,00 |
| 01.10.2025 | 254,70 | 259,50 | 252,30 | 253,30 | 0,12% | 1.771,00 |
| 30.09.2025 | 257,50 | 257,50 | 252,20 | 253,00 | -1,90% | 3.073,00 |
| 29.09.2025 | 264,20 | 266,10 | 257,90 | 257,90 | -2,09% | 1.338,00 |
| 26.09.2025 | 264,10 | 267,80 | 261,30 | 263,40 | 0,46% | 500,00 |
| 25.09.2025 | 259,10 | 264,10 | 259,00 | 262,20 | 0,08% | 11.213,00 |
| 24.09.2025 | 254,00 | 262,00 | 253,00 | 262,00 | 2,50% | 4.158,00 |
| 23.09.2025 | 247,00 | 255,60 | 247,00 | 255,60 | 3,48% | 1.392,00 |
| 22.09.2025 | 254,90 | 255,00 | 247,00 | 247,00 | -2,02% | 4.189,00 |
| 19.09.2025 | 249,50 | 252,10 | 248,00 | 252,10 | 1,24% | 33.086,00 |
| 18.09.2025 | 246,90 | 249,00 | 246,90 | 249,00 | 1,22% | 11.283,00 |
| 17.09.2025 | 245,30 | 249,30 | 244,30 | 246,00 | -0,61% | 1.334,00 |
| 16.09.2025 | 244,20 | 247,50 | 241,40 | 247,50 | 2,19% | 5.451,00 |
| 15.09.2025 | 244,20 | 245,00 | 242,20 | 242,20 | -0,66% | 2.785,00 |
| 12.09.2025 | 246,10 | 246,10 | 241,90 | 243,80 | -1,34% | 3.806,00 |
| 11.09.2025 | 249,70 | 252,40 | 243,90 | 247,10 | 0,32% | 8.201,00 |
| 10.09.2025 | 248,80 | 248,90 | 245,00 | 246,30 | -0,40% | 12.815,00 |
| 09.09.2025 | 248,70 | 248,70 | 244,40 | 247,30 | 2,19% | 1.964,00 |
| 08.09.2025 | 246,00 | 246,10 | 242,00 | 242,00 | -2,34% | 1.819,00 |
| 05.09.2025 | 247,60 | 247,90 | 243,40 | 247,80 | -0,84% | 8.041,00 |
| 04.09.2025 | 246,80 | 249,90 | 246,70 | 249,90 | -0,44% | 2.522,00 |
| 03.09.2025 | 256,40 | 256,40 | 250,00 | 251,00 | 0,60% | 2.523,00 |
| 02.09.2025 | 257,10 | 258,90 | 249,50 | 249,50 | -3,44% | 5.289,00 |
| 01.09.2025 | 253,20 | 258,40 | 252,00 | 258,40 | 1,93% | 1.422,00 |
| 29.08.2025 | 257,20 | 257,20 | 251,40 | 253,50 | -0,63% | 4.081,00 |
| 28.08.2025 | 255,70 | 255,70 | 251,00 | 255,10 | 0,39% | 1.766,00 |
| 27.08.2025 | 257,00 | 257,30 | 254,00 | 254,10 | -1,17% | 1.242,00 |
| 26.08.2025 | 255,30 | 258,20 | 254,10 | 257,10 | 1,14% | 58.103,00 |
| 25.08.2025 | 250,90 | 254,20 | 250,90 | 254,20 | -0,78% | 3.863,00 |
| 22.08.2025 | 255,40 | 256,30 | 252,30 | 256,20 | 2,32% | 339,00 |
| 21.08.2025 | 248,00 | 257,00 | 248,00 | 250,40 | 3,73% | 5.019,00 |
| 20.08.2025 | 241,40 | 241,40 | 241,40 | 241,40 | -0,21% | 600,00 |
| 19.08.2025 | 244,40 | 245,10 | 241,90 | 241,90 | -1,22% | 5.544,00 |
| 18.08.2025 | 244,30 | 244,90 | 241,10 | 244,90 | -0,41% | 2.466,00 |
| 15.08.2025 | 242,50 | 245,90 | 241,90 | 245,90 | 1,53% | 535,00 |
| 14.08.2025 | 252,20 | 252,20 | 242,20 | 242,20 | -2,30% | 3.551,00 |
| 13.08.2025 | 247,30 | 247,90 | 244,00 | 247,90 | -0,20% | 2.364,00 |
| 12.08.2025 | 245,80 | 248,50 | 245,60 | 248,40 | 0,00% | 507,00 |
| 11.08.2025 | 243,10 | 248,40 | 243,00 | 248,40 | 1,18% | 2.999,00 |
| 08.08.2025 | 245,80 | 245,80 | 243,80 | 245,50 | -1,21% | 1.220,00 |
| 07.08.2025 | 248,00 | 248,50 | 243,50 | 248,50 | -0,72% | 2.559,00 |
| 06.08.2025 | 244,00 | 250,30 | 244,00 | 250,30 | 2,75% | 1.272,00 |
| 05.08.2025 | 245,30 | 246,50 | 243,40 | 243,60 | 0,08% | 608,00 |
| 04.08.2025 | 246,50 | 249,90 | 243,40 | 243,40 | -1,06% | 23.501,00 |
| 01.08.2025 | 250,30 | 251,10 | 246,00 | 246,00 | -1,72% | 1.412,00 |
| 31.07.2025 | 250,00 | 251,20 | 248,80 | 250,30 | 0,20% | 3.253,00 |
| 30.07.2025 | 258,20 | 259,90 | 248,50 | 249,80 | -2,35% | 2.533,00 |
| 29.07.2025 | 255,00 | 257,90 | 254,00 | 255,80 | 0,43% | 430,00 |
| 28.07.2025 | 250,90 | 254,70 | 248,50 | 254,70 | 2,62% | 1.628,00 |
| 25.07.2025 | 249,80 | 249,80 | 244,00 | 248,20 | 0,00% | 13.786,00 |
| 24.07.2025 | 246,40 | 252,30 | 246,40 | 248,20 | 1,02% | 1.452,00 |
| 23.07.2025 | 246,00 | 248,80 | 245,70 | 245,70 | 0,33% | 229,00 |
| 22.07.2025 | 244,00 | 247,00 | 240,50 | 244,90 | 0,37% | 1.410,00 |
| 21.07.2025 | 246,40 | 247,30 | 244,00 | 244,00 | -1,57% | 9.232,00 |
| 18.07.2025 | 245,00 | 247,90 | 242,90 | 247,90 | 0,08% | 3.093,00 |
| 17.07.2025 | 249,20 | 249,20 | 245,50 | 247,70 | -0,92% | 2.022,00 |
| 16.07.2025 | 254,90 | 254,90 | 250,00 | 250,00 | -1,73% | 3.507,00 |
| 15.07.2025 | 262,00 | 262,00 | 252,50 | 254,40 | -5,36% | 5.586,00 |
| 14.07.2025 | 270,00 | 271,80 | 266,70 | 268,80 | 0,60% | 1.420,00 |
| 11.07.2025 | 265,50 | 267,80 | 265,50 | 267,20 | -0,26% | 495,00 |
| 10.07.2025 | 269,20 | 269,20 | 266,30 | 267,90 | 0,83% | 579,00 |
| 09.07.2025 | 268,30 | 268,30 | 265,70 | 265,70 | 1,18% | 1.626,00 |
| 08.07.2025 | 265,00 | 265,00 | 258,10 | 262,60 | 0,61% | 1.325,00 |
| 07.07.2025 | 259,50 | 261,00 | 259,50 | 261,00 | -0,38% | 158,00 |
| 04.07.2025 | 263,50 | 263,50 | 260,70 | 262,00 | -2,35% | 3.188,00 |
| 03.07.2025 | 262,50 | 268,30 | 262,50 | 268,30 | 2,29% | 590,00 |
| 02.07.2025 | 261,20 | 264,00 | 261,20 | 262,30 | 1,39% | 1.207,00 |
| 01.07.2025 | 257,80 | 263,10 | 257,80 | 258,70 | 1,05% | 3.297,00 |
| 30.06.2025 | 256,80 | 257,30 | 256,00 | 256,00 | 0,51% | 1.278,00 |
| 27.06.2025 | 255,80 | 258,80 | 254,70 | 254,70 | 0,08% | 14.842,00 |
| 26.06.2025 | 259,30 | 259,30 | 254,50 | 254,50 | -1,66% | 1.250,00 |
| 25.06.2025 | 262,90 | 262,90 | 257,40 | 258,80 | -3,32% | 431,00 |
| 24.06.2025 | 273,10 | 273,10 | 254,60 | 267,70 | -4,29% | 6.928,00 |
| 23.06.2025 | 288,30 | 288,30 | 279,40 | 279,70 | -0,18% | 1.520,00 |
| 20.06.2025 | 283,50 | 283,50 | 277,00 | 280,20 | -2,20% | 1.951,00 |
| 19.06.2025 | 285,50 | 286,50 | 283,30 | 286,50 | 1,24% | 14.019,00 |
| 18.06.2025 | 283,30 | 283,50 | 280,00 | 283,00 | 0,68% | 5.936,00 |
| 17.06.2025 | 275,00 | 283,30 | 275,00 | 281,10 | 2,97% | 2.868,00 |
| 16.06.2025 | 278,10 | 283,30 | 270,30 | 273,00 | 0,63% | 18.721,00 |
| 13.06.2025 | 260,00 | 277,00 | 260,00 | 271,30 | 4,39% | 6.649,00 |
| 12.06.2025 | 259,90 | 260,00 | 256,40 | 259,90 | 1,33% | 1.962,00 |
| 11.06.2025 | 253,20 | 256,50 | 252,70 | 256,50 | 0,63% | 1.169,00 |
| 10.06.2025 | 246,80 | 254,90 | 246,00 | 254,90 | 3,37% | 2.641,00 |
| 06.06.2025 | 247,70 | 247,70 | 246,30 | 246,60 | 0,20% | 3.479,00 |
| 05.06.2025 | 248,00 | 253,20 | 246,10 | 246,10 | -0,36% | 2.203,00 |
| 04.06.2025 | 244,00 | 248,30 | 244,00 | 247,00 | 0,41% | 789,00 |
| 03.06.2025 | 245,00 | 252,80 | 245,00 | 246,00 | 1,65% | 4.921,00 |
| 02.06.2025 | 237,40 | 244,90 | 237,40 | 242,00 | 2,54% | 3.768,00 |
| 30.05.2025 | 240,00 | 240,00 | 236,00 | 236,00 | -0,92% | 3.475,00 |
| 28.05.2025 | 237,80 | 238,50 | 237,00 | 238,20 | 1,06% | 2.218,00 |
| 27.05.2025 | 235,80 | 237,30 | 233,00 | 235,70 | 0,43% | 842,00 |