338,487NOK
-3,01%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 348,30 | 350,30 | 348,30 | 348,80 | -0,06% | 790,00 |
| 04.06.2026 | 348,80 | 350,30 | 346,00 | 349,00 | -0,43% | 20.517,00 |
| 03.06.2026 | 347,10 | 350,50 | 346,00 | 350,50 | 2,85% | 22.475,00 |
| 02.06.2026 | 340,80 | 341,50 | 336,80 | 340,80 | -0,53% | 51.628,00 |
| 01.06.2026 | 336,30 | 342,60 | 334,80 | 342,60 | 2,45% | 1.172,00 |
| 29.05.2026 | 333,40 | 334,50 | 331,40 | 334,40 | -0,18% | 30.742,00 |
| 28.05.2026 | 332,50 | 338,80 | 332,50 | 335,00 | 0,27% | 1.898,00 |
| 27.05.2026 | 343,00 | 343,00 | 330,40 | 334,10 | -3,27% | 6.076,00 |
| 26.05.2026 | 339,10 | 346,80 | 339,10 | 345,40 | -2,51% | 38.711,00 |
| 22.05.2026 | 352,50 | 356,40 | 348,30 | 354,30 | 1,40% | 64.684,00 |
| 21.05.2026 | 356,70 | 360,40 | 349,40 | 349,40 | -2,51% | 3.771,00 |
| 20.05.2026 | 364,00 | 365,00 | 358,40 | 358,40 | -0,97% | 61.547,00 |
| 19.05.2026 | 354,20 | 363,00 | 346,90 | 361,90 | 2,09% | 4.622,00 |
| 18.05.2026 | 350,60 | 357,10 | 347,70 | 354,50 | 2,13% | 23.969,00 |
| 15.05.2026 | 338,90 | 347,50 | 329,70 | 347,10 | 2,45% | 27.787,00 |
| 13.05.2026 | 341,60 | 344,80 | 334,70 | 338,80 | -1,31% | 4.495,00 |
| 12.05.2026 | 339,20 | 348,40 | 326,20 | 343,30 | 0,64% | 82.231,00 |
| 11.05.2026 | 340,00 | 342,80 | 337,80 | 341,10 | 2,99% | 57.678,00 |
| 08.05.2026 | 331,20 | 333,50 | 329,70 | 331,20 | 1,72% | 1.395,00 |
| 07.05.2026 | 335,80 | 340,30 | 321,20 | 325,60 | -4,63% | 2.290,00 |
| 06.05.2026 | 359,20 | 359,20 | 335,20 | 341,40 | -6,64% | 5.876,00 |
| 05.05.2026 | 365,80 | 370,00 | 365,10 | 365,70 | 0,49% | 2.093,00 |
| 04.05.2026 | 363,20 | 373,50 | 351,60 | 363,90 | 0,64% | 1.208,00 |
| 30.04.2026 | 362,00 | 367,40 | 360,70 | 361,60 | -0,06% | 8.241,00 |
| 29.04.2026 | 356,80 | 361,80 | 354,90 | 361,80 | 3,37% | 27.406,00 |
| 28.04.2026 | 357,00 | 359,80 | 350,00 | 350,00 | -1,46% | 1.045,00 |
| 27.04.2026 | 353,30 | 355,20 | 350,00 | 355,20 | 0,77% | 1.631,00 |
| 24.04.2026 | 350,80 | 356,00 | 349,60 | 352,50 | 0,54% | 702,00 |
| 23.04.2026 | 348,40 | 352,40 | 346,00 | 350,60 | 1,42% | 1.949,00 |
| 22.04.2026 | 343,00 | 346,00 | 343,00 | 345,70 | 2,01% | 1.078,00 |
| 21.04.2026 | 335,10 | 338,90 | 332,60 | 338,90 | 2,79% | 2.043,00 |
| 20.04.2026 | 329,60 | 334,50 | 315,20 | 329,70 | 3,26% | 2.105,00 |
| 17.04.2026 | 342,70 | 347,50 | 317,60 | 319,30 | -7,21% | 5.992,00 |
| 16.04.2026 | 340,10 | 344,90 | 335,60 | 344,10 | 0,00% | 2.032,00 |
| 15.04.2026 | 347,30 | 347,30 | 337,10 | 344,10 | 0,03% | 8.225,00 |
| 14.04.2026 | 345,10 | 353,90 | 344,00 | 344,00 | -0,89% | 6.847,00 |
| 13.04.2026 | 347,40 | 352,30 | 347,10 | 347,10 | 2,81% | 29.802,00 |
| 10.04.2026 | 333,20 | 339,90 | 330,70 | 337,60 | -0,24% | 13.582,00 |
| 09.04.2026 | 326,90 | 338,40 | 326,90 | 338,40 | 5,92% | 14.421,00 |
| 08.04.2026 | 324,90 | 342,00 | 311,00 | 319,50 | -10,48% | 29.100,00 |
| 07.04.2026 | 341,40 | 356,90 | 339,80 | 356,90 | 3,90% | 10.894,00 |
| 01.04.2026 | 344,20 | 348,80 | 335,20 | 343,50 | -4,58% | 16.213,00 |
| 31.03.2026 | 353,40 | 360,90 | 352,50 | 360,00 | -0,55% | 3.689,00 |
| 30.03.2026 | 352,00 | 363,60 | 352,00 | 362,00 | 1,83% | 6.101,00 |
| 27.03.2026 | 348,10 | 356,40 | 347,50 | 355,50 | 4,56% | 6.359,00 |
| 26.03.2026 | 345,60 | 351,50 | 340,00 | 340,00 | -1,25% | 2.559,00 |
| 25.03.2026 | 331,90 | 344,30 | 331,80 | 344,30 | 0,91% | 7.030,00 |
| 24.03.2026 | 329,50 | 344,30 | 329,50 | 341,20 | 3,68% | 6.222,00 |
| 23.03.2026 | 344,00 | 353,20 | 326,40 | 329,10 | -6,85% | 27.566,00 |
| 20.03.2026 | 366,80 | 366,80 | 347,00 | 353,30 | -1,23% | 4.518,00 |
| 19.03.2026 | 343,00 | 367,90 | 343,00 | 357,70 | 4,77% | 23.579,00 |
| 18.03.2026 | 339,40 | 343,30 | 335,20 | 341,40 | 0,26% | 6.288,00 |
| 17.03.2026 | 333,70 | 340,50 | 333,70 | 340,50 | 1,92% | 10.403,00 |
| 16.03.2026 | 320,00 | 334,60 | 319,90 | 334,10 | 3,63% | 7.924,00 |
| 13.03.2026 | 316,00 | 322,40 | 314,70 | 322,40 | 2,12% | 5.566,00 |
| 12.03.2026 | 315,00 | 315,90 | 310,40 | 315,70 | 0,77% | 19.845,00 |
| 11.03.2026 | 297,90 | 313,60 | 297,90 | 313,30 | 2,65% | 18.329,00 |
| 10.03.2026 | 308,00 | 308,00 | 293,50 | 305,20 | -2,27% | 6.413,00 |
| 09.03.2026 | 316,40 | 325,10 | 308,00 | 312,30 | 1,83% | 18.243,00 |
| 06.03.2026 | 310,00 | 311,00 | 298,40 | 306,70 | 1,52% | 12.051,00 |
| 05.03.2026 | 302,20 | 304,70 | 298,00 | 302,10 | 1,38% | 8.104,00 |
| 04.03.2026 | 308,00 | 308,10 | 292,70 | 298,00 | -2,10% | 46.922,00 |
| 03.03.2026 | 303,60 | 307,90 | 296,20 | 304,40 | 3,12% | 7.969,00 |
| 02.03.2026 | 289,90 | 308,70 | 286,00 | 295,20 | 1,86% | 18.554,00 |
| 27.02.2026 | 287,70 | 289,80 | 280,00 | 289,80 | 4,62% | 3.849,00 |
| 26.02.2026 | 284,60 | 284,60 | 274,30 | 277,00 | -4,58% | 1.135,00 |
| 25.02.2026 | 294,10 | 294,10 | 282,10 | 290,30 | -0,45% | 2.138,00 |
| 24.02.2026 | 285,10 | 291,60 | 283,00 | 291,60 | 2,68% | 4.265,00 |
| 23.02.2026 | 281,40 | 285,30 | 280,00 | 284,00 | 1,43% | 1.664,00 |
| 20.02.2026 | 286,00 | 287,00 | 280,00 | 280,00 | -3,28% | 5.205,00 |
| 19.02.2026 | 280,00 | 289,80 | 278,20 | 289,50 | 3,47% | 3.086,00 |
| 18.02.2026 | 269,60 | 279,80 | 269,60 | 279,80 | 5,39% | 2.096,00 |
| 17.02.2026 | 273,70 | 273,90 | 265,50 | 265,50 | -1,67% | 4.274,00 |
| 16.02.2026 | 270,50 | 270,50 | 266,90 | 270,00 | -3,02% | 2.853,00 |
| 13.02.2026 | 276,20 | 278,40 | 273,10 | 278,40 | 1,35% | 1.454,00 |
| 12.02.2026 | 279,90 | 281,60 | 271,70 | 274,70 | -0,79% | 5.206,00 |
| 11.02.2026 | 269,90 | 277,00 | 260,90 | 276,90 | 3,36% | 5.220,00 |
| 10.02.2026 | 269,00 | 272,70 | 263,10 | 267,90 | 0,07% | 2.885,00 |
| 09.02.2026 | 274,50 | 274,50 | 263,00 | 267,70 | 0,71% | 13.165,00 |
| 06.02.2026 | 261,00 | 266,70 | 261,00 | 265,80 | 1,49% | 2.245,00 |
| 05.02.2026 | 265,00 | 268,90 | 260,30 | 261,90 | -1,43% | 3.453,00 |
| 04.02.2026 | 277,00 | 280,50 | 262,80 | 265,70 | -2,32% | 22.259,00 |
| 03.02.2026 | 270,00 | 276,00 | 270,00 | 272,00 | -1,52% | 3.130,00 |
| 02.02.2026 | 288,40 | 288,40 | 268,50 | 276,20 | -2,09% | 3.067,00 |
| 30.01.2026 | 280,60 | 283,30 | 278,10 | 282,10 | -2,32% | 4.791,00 |
| 29.01.2026 | 280,00 | 289,00 | 280,00 | 288,80 | 4,26% | 21.112,00 |
| 28.01.2026 | 281,80 | 283,00 | 277,00 | 277,00 | 0,07% | 3.229,00 |
| 27.01.2026 | 280,00 | 280,00 | 268,50 | 276,80 | -0,04% | 1.643,00 |
| 26.01.2026 | 279,70 | 286,40 | 270,20 | 276,90 | -1,39% | 3.582,00 |
| 23.01.2026 | 276,50 | 280,80 | 275,10 | 280,80 | 3,24% | 1.510,00 |
| 22.01.2026 | 281,00 | 282,70 | 270,70 | 272,00 | -3,51% | 1.861,00 |
| 21.01.2026 | 275,60 | 281,90 | 275,00 | 281,90 | 2,10% | 3.480,00 |
| 20.01.2026 | 276,10 | 276,40 | 270,50 | 276,10 | -0,11% | 2.508,00 |
| 19.01.2026 | 276,90 | 282,00 | 272,70 | 276,40 | -1,95% | 5.793,00 |
| 16.01.2026 | 276,90 | 281,90 | 271,50 | 281,90 | 4,02% | 16.900,00 |
| 15.01.2026 | 273,80 | 275,70 | 269,50 | 271,00 | -1,45% | 9.110,00 |
| 14.01.2026 | 275,40 | 275,60 | 271,00 | 275,00 | 0,04% | 2.035,00 |
| 13.01.2026 | 266,30 | 275,10 | 266,30 | 274,90 | 6,47% | 6.053,00 |
| 12.01.2026 | 263,00 | 266,30 | 258,20 | 258,20 | -1,83% | 28.504,00 |
| 09.01.2026 | 259,00 | 264,20 | 257,40 | 263,00 | 3,62% | 3.575,00 |