266,165NOK
1,47%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 265,23 | 266,20 | 262,64 | 266,15 | 1,47% | - |
| 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% | 18.671,00 |
| 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 | 3,58% | 2.641,00 |
| 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 |
| 26.05.2025 | 235,80 | 235,80 | 232,90 | 234,70 | 0,64% | 4.090,00 |
| 23.05.2025 | 234,60 | 235,80 | 228,70 | 233,20 | 0,82% | 17.242,00 |
| 22.05.2025 | 239,10 | 239,10 | 231,30 | 231,30 | -2,24% | 6.036,00 |
| 21.05.2025 | 239,40 | 239,40 | 235,40 | 236,60 | -0,21% | 3.476,00 |
| 20.05.2025 | 238,40 | 238,40 | 235,50 | 237,10 | -0,34% | 23.524,00 |
| 19.05.2025 | 248,80 | 248,80 | 235,00 | 237,90 | -1,86% | 7.339,00 |
| 16.05.2025 | 242,50 | 249,10 | 238,40 | 242,40 | 0,96% | 5.420,00 |
| 15.05.2025 | 244,40 | 244,40 | 234,80 | 240,10 | -0,79% | 9.996,00 |
| 14.05.2025 | 239,70 | 242,00 | 239,00 | 242,00 | 1,13% | 3.915,00 |
| 13.05.2025 | 232,90 | 239,30 | 232,90 | 239,30 | -0,29% | 1.547,00 |
| 12.05.2025 | 231,20 | 240,00 | 231,20 | 240,00 | 2,30% | 8.743,00 |
| 09.05.2025 | 229,60 | 234,60 | 229,60 | 234,60 | 3,81% | 46.494,00 |
| 08.05.2025 | 225,70 | 226,30 | 220,20 | 226,00 | 1,44% | 160,00 |
| 07.05.2025 | 222,00 | 224,90 | 219,40 | 222,80 | 0,04% | 1.328,00 |
| 06.05.2025 | 219,00 | 223,90 | 219,00 | 222,70 | 1,41% | 4.410,00 |
| 05.05.2025 | 225,90 | 227,50 | 216,30 | 219,60 | 0,14% | 11.270,00 |
| 02.05.2025 | 222,50 | 223,10 | 218,00 | 219,30 | -1,53% | 4.132,00 |
| 30.04.2025 | 218,10 | 222,70 | 218,00 | 222,70 | 1,14% | 14.724,00 |
| 29.04.2025 | 221,70 | 221,90 | 220,20 | 220,20 | -1,83% | 5.185,00 |
| 28.04.2025 | 222,30 | 225,50 | 221,80 | 224,30 | 1,26% | 1.644,00 |
| 25.04.2025 | 221,80 | 223,30 | 220,00 | 221,50 | -1,99% | 2.010,00 |
| 24.04.2025 | 222,00 | 226,10 | 220,00 | 226,00 | 2,40% | 4.515,00 |
| 23.04.2025 | 217,00 | 229,20 | 217,00 | 220,70 | -0,32% | 6.082,00 |
| 22.04.2025 | 222,00 | 222,90 | 218,00 | 221,40 | 1,56% | 1.144,00 |
| 16.04.2025 | 218,00 | 218,00 | 218,00 | 218,00 | 0,46% | 250,00 |
| 15.04.2025 | 218,90 | 218,90 | 216,80 | 217,00 | -2,30% | 1.289,00 |
| 14.04.2025 | 219,00 | 222,10 | 218,50 | 222,10 | 3,64% | 465,00 |
| 11.04.2025 | 214,40 | 214,90 | 212,00 | 214,30 | -1,38% | 3.955,00 |
| 10.04.2025 | 231,30 | 231,30 | 212,30 | 217,30 | 4,87% | 2.508,00 |
| 09.04.2025 | 209,80 | 212,50 | 206,70 | 207,20 | -6,03% | 588,00 |
| 08.04.2025 | 218,50 | 220,50 | 214,40 | 220,50 | 0,23% | 4.196,00 |
| 07.04.2025 | 210,00 | 220,00 | 200,20 | 220,00 | 3,19% | 37.934,00 |
| 04.04.2025 | 234,70 | 234,70 | 213,20 | 213,20 | -6,49% | 26.512,00 |
| 03.04.2025 | 242,10 | 242,10 | 228,00 | 228,00 | -7,13% | 31.179,00 |
| 02.04.2025 | 255,10 | 255,10 | 245,20 | 245,50 | -1,76% | 1.316,00 |
| 01.04.2025 | 250,00 | 252,00 | 249,90 | 249,90 | 1,09% | 2.779,00 |
| 31.03.2025 | 242,00 | 248,50 | 242,00 | 247,20 | 1,94% | 1.146,00 |
| 28.03.2025 | 244,50 | 244,90 | 242,50 | 242,50 | -2,06% | 1.636,00 |
| 26.03.2025 | 245,60 | 247,60 | 245,60 | 247,60 | 1,68% | 285,00 |
| 25.03.2025 | 245,00 | 246,50 | 241,60 | 243,50 | 0,58% | 610,00 |
| 24.03.2025 | 246,20 | 246,20 | 240,50 | 242,10 | -0,78% | 4.535,00 |
| 21.03.2025 | 246,90 | 246,90 | 244,00 | 244,00 | 0,87% | 2.635,00 |
| 20.03.2025 | 244,90 | 245,20 | 241,90 | 241,90 | 0,25% | 2.511,00 |
| 19.03.2025 | 239,60 | 241,30 | 237,00 | 241,30 | 0,63% | 12.652,00 |
| 18.03.2025 | 239,70 | 242,00 | 239,70 | 239,80 | 2,22% | 697,00 |
| 17.03.2025 | 230,60 | 235,00 | 230,60 | 234,60 | 1,73% | 190,00 |
| 14.03.2025 | 230,00 | 232,00 | 229,90 | 230,60 | 0,26% | 2.551,00 |
| 13.03.2025 | 221,60 | 233,50 | 221,60 | 230,00 | 4,36% | 18.262,00 |
| 12.03.2025 | 228,80 | 228,80 | 220,40 | 220,40 | -4,59% | 2.795,00 |
| 11.03.2025 | 231,90 | 232,40 | 228,00 | 231,00 | -0,86% | 8.248,00 |
| 10.03.2025 | 230,00 | 233,00 | 228,50 | 233,00 | 2,87% | 5.759,00 |
| 07.03.2025 | 224,00 | 226,50 | 223,80 | 226,50 | 2,95% | 3.739,00 |
| 06.03.2025 | 219,10 | 220,40 | 216,70 | 220,00 | 1,38% | 48.138,00 |
| 05.03.2025 | 222,60 | 222,60 | 217,00 | 217,00 | 0,00% | 5.442,00 |
| 04.03.2025 | 238,30 | 238,30 | 217,00 | 217,00 | -6,83% | 25.589,00 |
| 03.03.2025 | 234,00 | 236,80 | 232,80 | 232,90 | 0,22% | 19.931,00 |
| 28.02.2025 | 232,40 | 232,40 | 231,50 | 232,40 | -0,94% | 227,00 |
| 27.02.2025 | 230,10 | 234,60 | 230,10 | 234,60 | 1,51% | 348,00 |
| 26.02.2025 | 234,00 | 234,00 | 230,50 | 231,10 | -1,74% | 16.540,00 |
| 25.02.2025 | 236,90 | 237,50 | 231,50 | 235,20 | -0,25% | 15.711,00 |
| 24.02.2025 | 238,10 | 238,10 | 235,80 | 235,80 | -1,21% | 409,00 |
| 21.02.2025 | 240,70 | 241,30 | 238,70 | 238,70 | 0,67% | 365,00 |
| 20.02.2025 | 238,00 | 238,00 | 237,00 | 237,10 | -1,21% | 429,00 |
| 19.02.2025 | 241,00 | 241,00 | 240,00 | 240,00 | 0,84% | 2.900,00 |
| 18.02.2025 | 238,90 | 238,90 | 238,00 | 238,00 | -0,29% | 325,00 |
| 17.02.2025 | 244,50 | 244,50 | 238,70 | 238,70 | -3,12% | 10.127,00 |
| 14.02.2025 | 245,10 | 246,40 | 245,00 | 246,40 | 1,61% | 2.045,00 |
| 13.02.2025 | 246,70 | 246,70 | 242,50 | 242,50 | -2,22% | 2.355,00 |
| 12.02.2025 | 255,00 | 255,00 | 247,50 | 248,00 | -3,50% | 23.860,00 |
| 11.02.2025 | 255,00 | 259,40 | 254,90 | 257,00 | 1,18% | 1.178,00 |
| 10.02.2025 | 250,80 | 254,10 | 250,50 | 254,00 | 4,53% | 7.636,00 |
| 07.02.2025 | 242,30 | 243,00 | 242,30 | 243,00 | -1,90% | 125,00 |
| 06.02.2025 | 248,00 | 252,20 | 245,00 | 247,70 | 1,27% | 932,00 |
| 05.02.2025 | 243,90 | 247,20 | 243,90 | 244,60 | 1,96% | 3.813,00 |
| 04.02.2025 | 235,00 | 239,90 | 233,90 | 239,90 | 1,39% | 2.573,00 |