32,365€
0,43%
Echtzeit-Aktienkurs AKER BP NK 1
Bid:
Ask:
Aktienkurse zur AKER BP NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 32,03 | 33,03 | 32,01 | 32,37 | 0,43% | 16.600,00 |
| 08.10.2026 | 31,83 | 32,57 | 31,82 | 32,23 | 1,93% | 6.094,00 |
| 07.10.2026 | 31,88 | 32,24 | 31,44 | 31,62 | -0,60% | 3.144,00 |
| 06.10.2026 | 31,68 | 32,00 | 31,37 | 31,81 | -0,16% | 7.029,00 |
| 05.10.2026 | 31,67 | 32,12 | 31,53 | 31,86 | 0,44% | 3.567,00 |
| 02.10.2026 | 31,79 | 31,87 | 31,06 | 31,72 | 0,06% | 6.818,00 |
| 01.10.2026 | 30,94 | 31,75 | 30,51 | 31,70 | 1,73% | 11.830,00 |
| 30.09.2026 | 31,64 | 31,71 | 30,97 | 31,16 | -1,31% | 10.059,00 |
| 29.09.2026 | 32,08 | 32,21 | 31,28 | 31,57 | -1,53% | 5.171,00 |
| 28.09.2026 | 32,61 | 32,69 | 31,72 | 32,06 | -0,47% | 2.242,00 |
| 25.09.2026 | 32,93 | 33,00 | 31,80 | 32,21 | -3,49% | 6.578,00 |
| 24.09.2026 | 32,37 | 33,53 | 32,36 | 33,38 | 2,72% | 10.784,00 |
| 23.09.2026 | 31,70 | 32,57 | 31,65 | 32,49 | 2,54% | 7.391,00 |
| 22.09.2026 | 32,00 | 32,63 | 31,32 | 31,69 | -1,15% | 7.887,00 |
| 21.09.2026 | 32,30 | 32,88 | 31,99 | 32,06 | -1,23% | 4.986,00 |
| 18.09.2026 | 33,43 | 33,53 | 32,15 | 32,46 | -3,08% | 9.219,00 |
| 17.09.2026 | 34,14 | 34,34 | 33,19 | 33,49 | -2,62% | 8.860,00 |
| 16.09.2026 | 34,25 | 34,77 | 34,02 | 34,39 | 0,26% | 3.128,00 |
| 15.09.2026 | 34,05 | 34,51 | 33,57 | 34,30 | 1,39% | 4.614,00 |
| 14.09.2026 | 34,08 | 34,26 | 33,61 | 33,83 | 0,67% | 4.214,00 |
| 11.09.2026 | 33,72 | 33,81 | 33,18 | 33,60 | -1,13% | 5.024,00 |
| 10.09.2026 | 33,85 | 34,41 | 33,33 | 33,99 | -0,07% | 3.897,00 |
| 09.09.2026 | 33,47 | 34,11 | 33,46 | 34,01 | 1,37% | 13.474,00 |
| 08.09.2026 | 32,96 | 33,94 | 32,88 | 33,55 | 1,87% | 2.949,00 |
| 07.09.2026 | 33,11 | 33,32 | 32,87 | 32,94 | 0,40% | 3.065,00 |
| 04.09.2026 | 32,83 | 32,90 | 32,27 | 32,81 | -0,33% | 2.089,00 |
| 03.09.2026 | 32,61 | 33,37 | 32,58 | 32,92 | -1,70% | 2.098,00 |
| 02.09.2026 | 33,81 | 34,10 | 33,09 | 33,49 | -0,79% | 4.587,00 |
| 01.09.2026 | 33,02 | 33,82 | 32,85 | 33,75 | 2,57% | 7.022,00 |
| 31.08.2026 | 32,92 | 33,09 | 32,61 | 32,91 | 1,54% | 5.419,00 |
| 28.08.2026 | 32,21 | 32,81 | 32,04 | 32,41 | 0,87% | 5.609,00 |
| 27.08.2026 | 31,97 | 32,21 | 31,64 | 32,13 | 0,47% | 2.569,00 |
| 26.08.2026 | 31,55 | 32,23 | 31,23 | 31,98 | 0,76% | 2.222,00 |
| 25.08.2026 | 32,56 | 32,56 | 31,50 | 31,74 | -2,40% | 7.547,00 |
| 24.08.2026 | 32,82 | 32,86 | 32,25 | 32,52 | -0,54% | 7.734,00 |
| 21.08.2026 | 32,90 | 33,06 | 32,48 | 32,69 | -0,47% | 2.945,00 |
| 20.08.2026 | 32,84 | 32,91 | 32,80 | 32,85 | 1,23% | 978,00 |
| 19.08.2026 | 32,22 | 33,01 | 31,81 | 32,45 | -3,47% | 5.789,00 |
| 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 |