232,276NOK
0,91%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 230,73 | 230,73 | 227,25 | 229,20 | -0,43% | - |
| 04.11.2024 | 231,66 | 231,66 | 225,84 | 230,18 | -1,75% | - |
| 01.11.2024 | 237,53 | 239,71 | 231,44 | 234,29 | -0,10% | - |
| 31.10.2024 | 233,33 | 234,76 | 228,91 | 234,51 | 0,23% | - |
| 30.10.2024 | 229,73 | 234,60 | 228,37 | 233,98 | 3,92% | - |
| 29.10.2024 | 226,36 | 228,13 | 224,49 | 225,14 | -0,68% | - |
| 28.10.2024 | 229,34 | 229,34 | 223,92 | 226,69 | -2,94% | - |
| 25.10.2024 | 229,82 | 234,45 | 228,39 | 233,55 | 1,05% | - |
| 24.10.2024 | 231,14 | 234,33 | 228,87 | 231,13 | 0,93% | - |
| 23.10.2024 | 233,73 | 233,73 | 228,01 | 229,00 | -1,77% | - |
| 22.10.2024 | 232,19 | 235,11 | 231,84 | 233,13 | -0,24% | - |
| 21.10.2024 | 229,66 | 235,16 | 229,66 | 233,69 | 1,58% | - |
| 18.10.2024 | 231,42 | 234,78 | 229,58 | 230,06 | -1,01% | - |
| 17.10.2024 | 233,02 | 233,60 | 229,15 | 232,41 | -0,19% | - |
| 16.10.2024 | 229,33 | 233,78 | 229,33 | 232,85 | 2,48% | - |
| 15.10.2024 | 237,67 | 237,67 | 227,01 | 227,20 | -5,30% | - |
| 14.10.2024 | 240,60 | 240,60 | 237,20 | 239,92 | -0,67% | - |
| 11.10.2024 | 241,31 | 241,56 | 238,40 | 241,54 | 0,72% | - |
| 10.10.2024 | 235,17 | 240,53 | 234,33 | 239,83 | 2,47% | - |
| 09.10.2024 | 238,57 | 238,57 | 232,74 | 234,05 | -2,45% | - |
| 08.10.2024 | 245,81 | 245,81 | 236,50 | 239,92 | -3,28% | - |
| 07.10.2024 | 248,64 | 248,64 | 243,92 | 248,06 | 0,59% | - |
| 04.10.2024 | 242,57 | 247,50 | 242,45 | 246,59 | 2,36% | - |
| 03.10.2024 | 241,00 | 242,52 | 237,54 | 240,90 | -0,12% | - |
| 02.10.2024 | 234,83 | 242,37 | 234,83 | 241,18 | 3,65% | - |
| 01.10.2024 | 226,50 | 233,36 | 224,19 | 232,69 | 2,87% | - |
| 30.09.2024 | 225,40 | 227,42 | 223,42 | 226,19 | 0,38% | - |
| 27.09.2024 | 220,65 | 225,68 | 220,45 | 225,33 | 2,51% | - |
| 26.09.2024 | 227,03 | 227,03 | 217,42 | 219,81 | -4,58% | - |
| 25.09.2024 | 233,01 | 233,64 | 227,61 | 230,36 | -0,98% | - |
| 24.09.2024 | 230,50 | 235,14 | 230,06 | 232,64 | 0,24% | - |
| 23.09.2024 | 229,34 | 233,42 | 228,32 | 232,07 | 1,81% | - |
| 20.09.2024 | 230,02 | 230,02 | 226,87 | 227,95 | 0,34% | - |
| 19.09.2024 | 231,02 | 233,19 | 224,81 | 227,18 | -0,92% | - |
| 18.09.2024 | 226,59 | 229,78 | 224,72 | 229,29 | 0,54% | - |
| 17.09.2024 | 227,18 | 229,49 | 224,11 | 228,06 | -0,57% | - |
| 16.09.2024 | 229,91 | 230,00 | 226,65 | 229,37 | -0,58% | - |
| 13.09.2024 | 228,08 | 231,40 | 228,08 | 230,70 | 1,45% | - |
| 12.09.2024 | 229,79 | 229,79 | 225,65 | 227,41 | 1,37% | - |
| 11.09.2024 | 226,05 | 228,65 | 224,22 | 224,35 | -0,57% | - |
| 10.09.2024 | 230,24 | 231,44 | 223,88 | 225,62 | -1,28% | - |
| 09.09.2024 | 231,39 | 231,39 | 226,60 | 228,55 | -2,13% | - |
| 06.09.2024 | 237,98 | 237,98 | 229,78 | 233,52 | -2,53% | - |
| 05.09.2024 | 240,62 | 240,62 | 236,26 | 239,59 | -0,91% | - |
| 04.09.2024 | 239,97 | 242,51 | 237,08 | 241,78 | -0,20% | - |
| 03.09.2024 | 251,73 | 251,73 | 240,66 | 242,26 | -3,46% | - |
| 02.09.2024 | 255,02 | 255,02 | 249,13 | 250,96 | -2,34% | - |
| 30.08.2024 | 261,31 | 262,72 | 253,43 | 256,97 | -1,72% | - |
| 29.08.2024 | 259,45 | 262,06 | 257,88 | 261,48 | 0,92% | - |
| 28.08.2024 | 262,26 | 262,82 | 257,98 | 259,10 | -1,10% | - |
| 27.08.2024 | 264,31 | 266,01 | 261,68 | 261,99 | -0,82% | - |
| 26.08.2024 | 258,26 | 264,16 | 258,26 | 264,15 | 2,74% | - |
| 23.08.2024 | 257,16 | 258,51 | 255,14 | 257,10 | 0,37% | - |
| 22.08.2024 | 255,25 | 256,22 | 253,67 | 256,16 | 0,32% | - |
| 21.08.2024 | 254,73 | 257,01 | 253,94 | 255,36 | 0,23% | - |
| 20.08.2024 | 260,24 | 260,24 | 252,67 | 254,77 | -2,97% | - |
| 19.08.2024 | 264,56 | 264,56 | 259,74 | 262,57 | -1,63% | - |
| 16.08.2024 | 261,98 | 268,97 | 260,63 | 266,91 | 2,51% | - |
| 15.08.2024 | 258,98 | 261,82 | 258,20 | 260,38 | 0,96% | - |
| 14.08.2024 | 256,60 | 258,87 | 255,92 | 257,92 | 1,22% | - |
| 13.08.2024 | 260,87 | 261,16 | 254,65 | 254,81 | -1,66% | - |
| 12.08.2024 | 255,62 | 260,67 | 255,62 | 259,10 | 2,21% | - |
| 09.08.2024 | 255,40 | 257,14 | 252,80 | 253,49 | -0,84% | - |
| 08.08.2024 | 252,74 | 255,80 | 250,28 | 255,64 | 1,34% | - |
| 07.08.2024 | 247,78 | 252,88 | 247,75 | 252,27 | 3,43% | - |
| 06.08.2024 | 250,98 | 251,76 | 242,43 | 243,90 | -1,02% | - |
| 05.08.2024 | 249,75 | 249,75 | 241,16 | 246,41 | -3,07% | - |
| 02.08.2024 | 259,48 | 260,60 | 253,41 | 254,23 | -2,25% | - |
| 01.08.2024 | 265,67 | 266,61 | 259,45 | 260,08 | -1,68% | - |
| 31.07.2024 | 257,60 | 266,30 | 257,60 | 264,51 | 3,20% | - |
| 30.07.2024 | 258,61 | 258,65 | 254,77 | 256,31 | -0,90% | - |
| 29.07.2024 | 260,31 | 261,36 | 257,85 | 258,64 | -0,28% | - |
| 26.07.2024 | 259,47 | 262,99 | 257,98 | 259,37 | -0,23% | - |
| 25.07.2024 | 261,63 | 261,63 | 256,43 | 259,97 | -0,98% | - |
| 24.07.2024 | 260,14 | 263,48 | 257,51 | 262,54 | 1,20% | - |
| 23.07.2024 | 263,92 | 263,92 | 257,95 | 259,43 | -1,32% | - |
| 22.07.2024 | 262,30 | 263,16 | 259,69 | 262,91 | 0,25% | - |
| 19.07.2024 | 261,73 | 263,07 | 259,62 | 262,24 | 0,44% | - |
| 18.07.2024 | 261,13 | 263,51 | 260,25 | 261,09 | 0,50% | - |
| 17.07.2024 | 258,84 | 260,92 | 256,50 | 259,79 | -1,02% | - |
| 16.07.2024 | 266,93 | 267,80 | 260,38 | 262,46 | -1,94% | - |
| 15.07.2024 | 270,31 | 270,31 | 264,27 | 267,66 | -0,77% | - |
| 12.07.2024 | 265,69 | 271,23 | 261,51 | 269,73 | 2,09% | - |
| 11.07.2024 | 263,07 | 264,22 | 258,28 | 264,22 | 0,71% | - |
| 10.07.2024 | 262,95 | 263,13 | 259,90 | 262,36 | 0,20% | - |
| 09.07.2024 | 265,92 | 265,92 | 261,79 | 261,83 | -1,58% | - |
| 08.07.2024 | 271,79 | 271,79 | 265,33 | 266,04 | -1,78% | - |
| 05.07.2024 | 273,14 | 275,71 | 270,24 | 270,87 | -1,54% | - |
| 04.07.2024 | 275,09 | 276,37 | 272,47 | 275,10 | 0,06% | - |
| 03.07.2024 | 281,01 | 281,01 | 274,17 | 274,93 | -1,26% | - |
| 02.07.2024 | 277,49 | 280,18 | 276,69 | 278,43 | 0,93% | - |
| 01.07.2024 | 274,48 | 276,98 | 273,73 | 275,88 | 1,28% | - |
| 28.06.2024 | 273,12 | 274,16 | 271,42 | 272,39 | 0,66% | - |
| 27.06.2024 | 269,19 | 272,69 | 269,19 | 270,61 | 1,07% | - |
| 26.06.2024 | 267,26 | 273,26 | 267,26 | 267,73 | 0,14% | - |
| 25.06.2024 | 267,28 | 270,68 | 266,18 | 267,35 | 0,54% | - |
| 24.06.2024 | 264,33 | 266,71 | 262,22 | 265,91 | 0,71% | - |
| 21.06.2024 | 266,28 | 267,16 | 262,80 | 264,02 | -1,08% | - |
| 20.06.2024 | 261,42 | 267,18 | 261,38 | 266,90 | 1,99% | - |
| 19.06.2024 | 261,11 | 263,21 | 261,02 | 261,68 | 0,26% | - |