248,312NOK
0,90%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 245,60 | 250,90 | 244,60 | 250,00 | 1,58% | 5.988,00 |
| 27.11.2025 | 245,00 | 250,50 | 244,00 | 246,10 | -0,57% | 4.959,00 |
| 26.11.2025 | 246,00 | 247,70 | 242,90 | 247,50 | 2,02% | 3.958,00 |
| 25.11.2025 | 247,90 | 251,90 | 242,10 | 242,60 | -1,86% | 6.946,00 |
| 24.11.2025 | 254,30 | 254,30 | 245,00 | 247,20 | -1,79% | 7.292,00 |
| 21.11.2025 | 254,50 | 258,00 | 247,60 | 251,70 | -2,21% | 1.799,00 |
| 20.11.2025 | 257,20 | 259,70 | 255,00 | 257,40 | 0,74% | 1.395,00 |
| 19.11.2025 | 260,10 | 264,70 | 252,30 | 255,50 | -1,35% | 971,00 |
| 18.11.2025 | 262,30 | 266,10 | 256,10 | 259,00 | -1,78% | 6.954,00 |
| 17.11.2025 | 267,00 | 267,00 | 262,30 | 263,70 | -0,15% | 751,00 |
| 14.11.2025 | 267,00 | 267,00 | 259,90 | 264,10 | 0,72% | 6.157,00 |
| 13.11.2025 | 263,40 | 263,90 | 259,00 | 262,20 | -0,34% | 7.451,00 |
| 12.11.2025 | 264,20 | 268,70 | 263,10 | 263,10 | 0,08% | 1.746,00 |
| 11.11.2025 | 260,00 | 262,90 | 260,00 | 262,90 | 1,90% | 1.610,00 |
| 10.11.2025 | 260,10 | 260,10 | 256,00 | 258,00 | -0,23% | 1.746,00 |
| 07.11.2025 | 256,00 | 261,30 | 255,50 | 258,60 | 1,81% | 2.474,00 |
| 06.11.2025 | 259,00 | 259,10 | 253,70 | 254,00 | -1,70% | 1.642,00 |
| 05.11.2025 | 260,00 | 260,50 | 255,80 | 258,40 | 0,27% | 1.663,00 |
| 04.11.2025 | 265,30 | 266,20 | 257,70 | 257,70 | -1,79% | 1.745,00 |
| 03.11.2025 | 265,40 | 267,10 | 262,40 | 262,40 | -0,94% | 11.287,00 |
| 31.10.2025 | 260,80 | 265,00 | 260,80 | 264,90 | 1,18% | 994,00 |
| 30.10.2025 | 258,20 | 261,80 | 252,50 | 261,80 | 1,79% | 664,00 |
| 29.10.2025 | 252,40 | 263,40 | 250,80 | 257,20 | 1,06% | 2.741,00 |
| 28.10.2025 | 258,00 | 258,00 | 252,50 | 254,50 | -0,93% | 957,00 |
| 27.10.2025 | 260,00 | 260,00 | 256,80 | 256,90 | -3,06% | 3.109,00 |
| 24.10.2025 | 266,80 | 272,60 | 264,20 | 265,00 | -0,82% | 9.896,00 |
| 23.10.2025 | 267,10 | 269,20 | 265,40 | 267,20 | 2,77% | 1.008,00 |
| 22.10.2025 | 252,20 | 260,00 | 251,60 | 260,00 | 4,21% | 4.637,00 |
| 21.10.2025 | 249,00 | 249,80 | 246,40 | 249,50 | 1,09% | 3.575,00 |
| 20.10.2025 | 245,80 | 248,50 | 245,80 | 246,80 | 1,56% | 1.393,00 |
| 17.10.2025 | 248,00 | 250,30 | 243,00 | 243,00 | -3,38% | 3.212,00 |
| 16.10.2025 | 250,80 | 251,50 | 250,00 | 251,50 | 0,00% | 1.152,00 |
| 15.10.2025 | 255,20 | 255,30 | 248,80 | 251,50 | 0,32% | 7.967,00 |
| 14.10.2025 | 255,00 | 255,00 | 247,00 | 250,70 | -2,07% | 6.159,00 |
| 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% | 2.798,00 |
| 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% | 2.538,00 |
| 02.09.2025 | 257,10 | 258,90 | 249,50 | 249,50 | -3,44% | 5.329,00 |
| 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 |