31,945€
3,21%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,73 | 34,26 | 33,50 | 33,61 | -0,03% | 4.550,00 |
| 04.05.2026 | 32,95 | 34,45 | 32,80 | 33,62 | 1,28% | 5.145,00 |
| 30.04.2026 | 33,15 | 33,74 | 32,64 | 33,20 | 0,29% | 4.456,00 |
| 29.04.2026 | 32,42 | 33,26 | 32,38 | 33,10 | 1,71% | 10.346,00 |
| 28.04.2026 | 32,48 | 32,95 | 32,14 | 32,55 | 1,07% | 5.520,00 |
| 27.04.2026 | 31,98 | 32,67 | 31,95 | 32,20 | 0,96% | 3.135,00 |
| 24.04.2026 | 32,22 | 32,65 | 31,52 | 31,90 | -0,96% | 4.993,00 |
| 23.04.2026 | 31,59 | 32,48 | 31,38 | 32,21 | 2,48% | 2.162,00 |
| 22.04.2026 | 30,58 | 31,91 | 30,57 | 31,43 | 0,13% | 3.868,00 |
| 21.04.2026 | 30,19 | 31,52 | 30,18 | 31,39 | 4,39% | 11.559,00 |
| 20.04.2026 | 30,58 | 30,67 | 29,75 | 30,07 | 2,54% | 13.459,00 |
| 17.04.2026 | 30,86 | 31,57 | 28,36 | 29,32 | -5,63% | 14.372,00 |
| 16.04.2026 | 30,31 | 31,31 | 30,19 | 31,07 | 2,29% | 3.485,00 |
| 15.04.2026 | 30,41 | 31,42 | 29,95 | 30,38 | -0,69% | 10.394,00 |
| 14.04.2026 | 31,03 | 31,72 | 30,49 | 30,59 | -2,00% | 11.211,00 |
| 13.04.2026 | 31,83 | 32,01 | 31,00 | 31,21 | 2,97% | 9.567,00 |
| 10.04.2026 | 29,71 | 30,67 | 29,50 | 30,31 | 1,76% | 19.788,00 |
| 09.04.2026 | 29,51 | 30,50 | 29,28 | 29,79 | 2,18% | 16.924,00 |
| 08.04.2026 | 28,02 | 29,33 | 27,58 | 29,15 | -6,93% | 18.400,00 |
| 07.04.2026 | 30,97 | 31,89 | 30,62 | 31,32 | 1,18% | 7.092,00 |
| 02.04.2026 | 30,68 | 31,86 | 30,30 | 30,96 | 4,33% | 11.580,00 |
| 01.04.2026 | 31,01 | 31,35 | 28,98 | 29,67 | -5,66% | 24.168,00 |
| 31.03.2026 | 32,36 | 32,51 | 30,64 | 31,45 | -3,02% | 15.261,00 |
| 30.03.2026 | 32,14 | 32,89 | 31,94 | 32,43 | 1,66% | 8.064,00 |
| 27.03.2026 | 31,02 | 32,04 | 30,95 | 31,90 | 4,90% | 9.221,00 |
| 26.03.2026 | 31,21 | 31,48 | 29,14 | 30,41 | -2,00% | 11.116,00 |
| 25.03.2026 | 30,00 | 31,21 | 29,48 | 31,03 | 3,16% | 3.699,00 |
| 24.03.2026 | 29,35 | 30,85 | 29,09 | 30,08 | 2,14% | 5.742,00 |
| 23.03.2026 | 31,16 | 31,88 | 28,94 | 29,45 | -6,55% | 43.115,00 |
| 20.03.2026 | 32,37 | 32,57 | 31,13 | 31,52 | -2,04% | 6.952,00 |
| 19.03.2026 | 31,16 | 33,60 | 31,09 | 32,17 | 2,88% | 30.765,00 |
| 18.03.2026 | 30,58 | 31,42 | 30,16 | 31,27 | 1,74% | 10.042,00 |
| 17.03.2026 | 29,96 | 31,15 | 29,86 | 30,74 | 3,07% | 6.986,00 |
| 16.03.2026 | 28,83 | 30,03 | 28,83 | 29,82 | 4,34% | 7.219,00 |
| 13.03.2026 | 28,24 | 28,75 | 28,15 | 28,58 | 1,55% | 7.368,00 |
| 12.03.2026 | 27,65 | 28,39 | 27,64 | 28,15 | 2,68% | 7.453,00 |
| 11.03.2026 | 27,04 | 27,90 | 26,89 | 27,41 | 1,35% | 7.603,00 |
| 10.03.2026 | 27,45 | 27,48 | 26,18 | 27,05 | 0,97% | 13.566,00 |
| 09.03.2026 | 28,53 | 29,07 | 25,81 | 26,79 | -3,27% | 21.508,00 |
| 06.03.2026 | 27,17 | 28,09 | 26,88 | 27,69 | 3,65% | 22.430,00 |
| 05.03.2026 | 27,12 | 27,25 | 26,32 | 26,72 | 0,60% | 17.443,00 |
| 04.03.2026 | 27,44 | 27,65 | 26,12 | 26,56 | -2,82% | 14.986,00 |
| 03.03.2026 | 27,22 | 27,75 | 26,67 | 27,33 | 1,71% | 13.847,00 |
| 02.03.2026 | 26,23 | 28,09 | 26,16 | 26,87 | 5,81% | 17.814,00 |
| 27.02.2026 | 25,20 | 25,77 | 24,74 | 25,39 | 1,54% | 6.215,00 |
| 26.02.2026 | 24,95 | 25,25 | 24,30 | 25,01 | -0,20% | 8.630,00 |
| 25.02.2026 | 25,40 | 25,40 | 24,88 | 25,06 | -0,99% | 17.425,00 |
| 24.02.2026 | 25,36 | 25,40 | 25,00 | 25,31 | -0,08% | 6.410,00 |
| 23.02.2026 | 25,13 | 25,48 | 24,86 | 25,33 | 0,24% | 5.253,00 |
| 20.02.2026 | 25,58 | 25,58 | 24,86 | 25,27 | -0,86% | 4.647,00 |
| 19.02.2026 | 25,01 | 25,70 | 24,81 | 25,49 | 2,41% | 19.444,00 |
| 18.02.2026 | 23,77 | 25,06 | 23,75 | 24,89 | 4,80% | 11.638,00 |
| 17.02.2026 | 24,14 | 24,38 | 23,48 | 23,75 | -1,90% | 6.528,00 |
| 16.02.2026 | 23,87 | 24,22 | 23,58 | 24,21 | -0,37% | 3.102,00 |
| 13.02.2026 | 24,03 | 24,58 | 23,85 | 24,30 | 1,04% | 5.641,00 |
| 12.02.2026 | 24,35 | 24,91 | 24,02 | 24,05 | -1,82% | 7.991,00 |
| 11.02.2026 | 23,22 | 24,67 | 23,10 | 24,49 | 4,90% | 13.400,00 |
| 10.02.2026 | 23,49 | 23,73 | 23,18 | 23,35 | -0,68% | 8.018,00 |
| 09.02.2026 | 23,31 | 23,53 | 23,08 | 23,51 | 0,81% | 14.676,00 |
| 06.02.2026 | 22,98 | 23,40 | 22,72 | 23,32 | 2,42% | 9.784,00 |
| 05.02.2026 | 23,07 | 23,54 | 22,61 | 22,77 | -2,15% | 12.240,00 |
| 04.02.2026 | 24,10 | 24,27 | 22,97 | 23,27 | -4,12% | 28.624,00 |
| 03.02.2026 | 24,35 | 24,39 | 23,77 | 24,27 | -0,37% | 7.491,00 |
| 02.02.2026 | 24,16 | 24,42 | 23,49 | 24,36 | -0,92% | 7.651,00 |
| 30.01.2026 | 24,61 | 24,83 | 24,11 | 24,58 | -1,30% | 19.183,00 |
| 29.01.2026 | 24,52 | 25,26 | 24,19 | 24,91 | 1,97% | 10.531,00 |
| 28.01.2026 | 23,98 | 24,53 | 23,87 | 24,43 | 2,05% | 4.522,00 |
| 27.01.2026 | 23,53 | 24,31 | 23,03 | 23,94 | 0,59% | 8.904,00 |
| 26.01.2026 | 24,51 | 24,57 | 23,61 | 23,80 | -2,04% | 12.644,00 |
| 23.01.2026 | 23,92 | 24,33 | 23,64 | 24,29 | 1,99% | 5.920,00 |
| 22.01.2026 | 24,15 | 24,39 | 23,36 | 23,82 | -1,43% | 20.415,00 |
| 21.01.2026 | 23,71 | 24,19 | 23,43 | 24,16 | 2,42% | 5.598,00 |
| 20.01.2026 | 23,47 | 23,88 | 23,18 | 23,59 | 0,58% | 5.349,00 |
| 19.01.2026 | 23,27 | 23,68 | 23,10 | 23,46 | 0,00% | 6.592,00 |
| 16.01.2026 | 23,05 | 23,84 | 22,90 | 23,46 | 1,80% | 8.192,00 |
| 15.01.2026 | 23,40 | 23,41 | 22,86 | 23,04 | -1,48% | 3.715,00 |
| 14.01.2026 | 23,53 | 23,56 | 22,96 | 23,39 | 0,26% | 10.050,00 |
| 13.01.2026 | 22,83 | 23,50 | 22,65 | 23,33 | 2,87% | 12.445,00 |
| 12.01.2026 | 22,70 | 22,73 | 22,12 | 22,68 | 2,25% | 5.639,00 |
| 09.01.2026 | 21,98 | 22,50 | 21,97 | 22,18 | 0,68% | 3.286,00 |
| 08.01.2026 | 21,86 | 22,10 | 21,23 | 22,03 | 0,46% | 10.219,00 |
| 07.01.2026 | 22,21 | 22,25 | 21,35 | 21,93 | -1,84% | 5.027,00 |
| 06.01.2026 | 22,13 | 22,60 | 22,04 | 22,34 | 0,68% | 4.897,00 |
| 05.01.2026 | 22,06 | 22,36 | 21,68 | 22,19 | 0,86% | 14.478,00 |
| 02.01.2026 | 21,93 | 22,06 | 21,62 | 22,00 | 1,62% | 3.877,00 |
| 30.12.2025 | 21,48 | 21,75 | 21,41 | 21,65 | 1,03% | 2.966,00 |
| 29.12.2025 | 21,29 | 21,51 | 21,05 | 21,43 | 1,04% | 6.027,00 |
| 23.12.2025 | 21,25 | 21,26 | 21,02 | 21,21 | 0,09% | 5.648,00 |
| 22.12.2025 | 20,97 | 21,31 | 20,77 | 21,19 | 1,92% | 5.665,00 |
| 19.12.2025 | 20,51 | 20,84 | 20,20 | 20,79 | 1,37% | 12.079,00 |
| 18.12.2025 | 20,74 | 20,74 | 20,30 | 20,51 | -1,42% | 8.849,00 |
| 17.12.2025 | 20,65 | 20,81 | 20,30 | 20,80 | 1,27% | 5.686,00 |
| 16.12.2025 | 20,71 | 20,87 | 20,20 | 20,54 | -2,35% | 7.894,00 |
| 15.12.2025 | 21,33 | 21,44 | 20,73 | 21,04 | -0,57% | 7.640,00 |
| 12.12.2025 | 21,08 | 21,26 | 21,02 | 21,16 | -0,05% | 3.169,00 |
| 11.12.2025 | 21,03 | 21,33 | 20,82 | 21,17 | -1,31% | 6.566,00 |
| 10.12.2025 | 21,46 | 21,46 | 20,90 | 21,45 | -0,28% | 7.084,00 |
| 09.12.2025 | 21,60 | 21,66 | 21,23 | 21,51 | 0,19% | 9.285,00 |
| 08.12.2025 | 21,53 | 21,77 | 21,23 | 21,47 | -0,09% | 14.997,00 |
| 05.12.2025 | 21,59 | 21,74 | 21,29 | 21,49 | 0,23% | 4.633,00 |