19,685€
-1,58%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 19,87 | 20,09 | 19,67 | 19,98 | 0,07% | 2.510,00 |
| 27.02.2025 | 19,74 | 20,20 | 19,54 | 19,97 | 0,73% | 500,00 |
| 26.02.2025 | 20,17 | 20,18 | 19,62 | 19,83 | -1,73% | - |
| 25.02.2025 | 20,32 | 20,46 | 20,02 | 20,18 | -0,47% | - |
| 24.02.2025 | 20,36 | 20,77 | 20,20 | 20,27 | -0,78% | 10.000,00 |
| 21.02.2025 | 20,48 | 20,89 | 20,39 | 20,43 | -0,97% | - |
| 20.02.2025 | 20,59 | 20,87 | 20,41 | 20,63 | 0,24% | - |
| 19.02.2025 | 20,58 | 20,82 | 20,47 | 20,58 | 0,91% | - |
| 18.02.2025 | 20,50 | 20,56 | 20,25 | 20,40 | -0,37% | - |
| 17.02.2025 | 20,98 | 20,99 | 20,37 | 20,47 | -2,31% | 200,00 |
| 14.02.2025 | 21,01 | 21,32 | 20,85 | 20,96 | 1,09% | 100,00 |
| 13.02.2025 | 21,63 | 21,63 | 19,98 | 20,73 | -3,92% | - |
| 12.02.2025 | 22,33 | 22,44 | 21,14 | 21,58 | -2,86% | - |
| 11.02.2025 | 21,94 | 22,42 | 21,87 | 22,21 | 1,21% | - |
| 10.02.2025 | 21,10 | 21,95 | 21,09 | 21,95 | 4,57% | 150,00 |
| 07.02.2025 | 20,96 | 21,14 | 20,64 | 20,99 | 0,00% | - |
| 06.02.2025 | 20,95 | 21,38 | 20,78 | 20,99 | 0,17% | 3.000,00 |
| 05.02.2025 | 20,75 | 21,29 | 20,51 | 20,95 | 0,96% | 2.000,00 |
| 04.02.2025 | 19,99 | 20,79 | 19,89 | 20,75 | 2,29% | 920,00 |
| 03.02.2025 | 20,39 | 20,51 | 20,01 | 20,29 | 0,75% | 1.500,00 |
| 31.01.2025 | 20,21 | 20,41 | 20,02 | 20,13 | 0,03% | - |
| 30.01.2025 | 20,19 | 20,40 | 19,98 | 20,13 | -0,34% | - |
| 29.01.2025 | 20,58 | 20,60 | 19,92 | 20,20 | -1,27% | - |
| 28.01.2025 | 20,23 | 20,66 | 20,15 | 20,46 | 1,24% | - |
| 27.01.2025 | 20,18 | 20,33 | 20,05 | 20,21 | -1,65% | 500,00 |
| 24.01.2025 | 21,21 | 21,26 | 20,42 | 20,55 | -2,84% | - |
| 23.01.2025 | 21,03 | 21,39 | 20,95 | 21,15 | 0,48% | - |
| 22.01.2025 | 20,88 | 21,43 | 20,86 | 21,05 | -0,05% | - |
| 21.01.2025 | 21,33 | 21,47 | 20,67 | 21,06 | -1,84% | 820,00 |
| 20.01.2025 | 21,74 | 21,83 | 21,25 | 21,45 | -1,52% | 14.270,00 |
| 17.01.2025 | 21,74 | 21,96 | 21,68 | 21,78 | 0,41% | 50,00 |
| 16.01.2025 | 21,95 | 22,30 | 21,60 | 21,69 | -1,25% | 1.000,00 |
| 15.01.2025 | 21,80 | 22,09 | 21,78 | 21,97 | 0,69% | - |
| 14.01.2025 | 21,85 | 22,05 | 21,57 | 21,82 | -0,86% | - |
| 13.01.2025 | 21,49 | 22,04 | 21,39 | 22,01 | 2,35% | 200,00 |
| 10.01.2025 | 20,93 | 21,94 | 20,81 | 21,50 | 2,50% | 985,00 |
| 09.01.2025 | 20,68 | 21,06 | 20,57 | 20,98 | 1,30% | 205,00 |
| 08.01.2025 | 20,71 | 20,94 | 20,57 | 20,71 | -0,55% | 1.330,00 |
| 07.01.2025 | 20,29 | 20,87 | 20,10 | 20,82 | 2,74% | - |
| 06.01.2025 | 20,62 | 20,65 | 20,01 | 20,27 | -0,73% | 4.100,00 |
| 03.01.2025 | 19,95 | 20,46 | 19,78 | 20,42 | 2,69% | - |
| 02.01.2025 | 19,07 | 20,11 | 18,87 | 19,88 | 6,51% | - |
| 30.12.2024 | 18,64 | 18,70 | 18,53 | 18,67 | -0,13% | 250,00 |
| 27.12.2024 | 18,13 | 18,75 | 18,13 | 18,69 | 2,41% | - |
| 23.12.2024 | 18,23 | 18,39 | 18,05 | 18,25 | 0,19% | 125,00 |
| 20.12.2024 | 18,22 | 18,23 | 17,83 | 18,22 | -0,02% | 3.400,00 |
| 19.12.2024 | 18,10 | 18,36 | 18,05 | 18,22 | -0,28% | - |
| 18.12.2024 | 18,43 | 18,52 | 18,20 | 18,27 | -0,90% | - |
| 17.12.2024 | 18,80 | 18,81 | 18,34 | 18,44 | -1,89% | 371,00 |
| 16.12.2024 | 19,14 | 19,15 | 18,67 | 18,79 | -2,05% | 165,00 |
| 13.12.2024 | 19,18 | 19,39 | 19,06 | 19,18 | -0,01% | - |
| 12.12.2024 | 19,24 | 19,50 | 19,04 | 19,19 | -0,26% | - |
| 11.12.2024 | 19,19 | 19,27 | 18,87 | 19,24 | 0,42% | 1.200,00 |
| 10.12.2024 | 19,31 | 19,32 | 19,04 | 19,16 | -0,90% | - |
| 09.12.2024 | 18,67 | 19,46 | 18,67 | 19,33 | 1,35% | - |
| 06.12.2024 | 19,40 | 19,57 | 18,62 | 19,07 | -1,88% | - |
| 05.12.2024 | 19,82 | 19,87 | 19,40 | 19,44 | -1,94% | - |
| 04.12.2024 | 19,80 | 20,15 | 19,72 | 19,82 | 0,04% | - |
| 03.12.2024 | 19,19 | 19,88 | 19,10 | 19,81 | 3,84% | - |
| 02.12.2024 | 19,34 | 19,47 | 19,04 | 19,08 | -1,23% | - |
| 29.11.2024 | 19,56 | 19,56 | 19,21 | 19,32 | -1,14% | - |
| 28.11.2024 | 19,49 | 19,60 | 19,42 | 19,54 | 0,11% | - |
| 27.11.2024 | 19,32 | 19,71 | 19,11 | 19,52 | 2,09% | - |
| 26.11.2024 | 19,51 | 19,66 | 19,06 | 19,12 | -1,97% | - |
| 25.11.2024 | 20,11 | 20,16 | 19,49 | 19,50 | -2,47% | 1.600,00 |
| 22.11.2024 | 20,44 | 20,53 | 19,90 | 20,00 | -1,70% | 98,00 |
| 21.11.2024 | 19,83 | 20,35 | 19,70 | 20,34 | 2,53% | - |
| 20.11.2024 | 19,42 | 19,96 | 19,42 | 19,84 | 2,10% | - |
| 19.11.2024 | 19,42 | 19,60 | 19,30 | 19,43 | 0,09% | - |
| 18.11.2024 | 19,45 | 19,53 | 19,15 | 19,41 | 0,12% | 618,00 |
| 15.11.2024 | 18,99 | 19,66 | 18,95 | 19,39 | 1,97% | - |
| 14.11.2024 | 18,51 | 19,24 | 18,51 | 19,02 | 2,45% | - |
| 13.11.2024 | 18,60 | 18,70 | 18,40 | 18,56 | -0,24% | 450,00 |
| 12.11.2024 | 18,90 | 19,08 | 18,49 | 18,61 | -1,69% | 8,00 |
| 11.11.2024 | 19,06 | 19,18 | 18,82 | 18,93 | -0,36% | - |
| 08.11.2024 | 19,28 | 19,40 | 18,90 | 18,99 | -1,61% | 2.000,00 |
| 07.11.2024 | 18,86 | 19,47 | 18,79 | 19,30 | 2,58% | - |
| 06.11.2024 | 19,08 | 19,24 | 18,53 | 18,82 | -2,02% | 220,00 |
| 05.11.2024 | 19,31 | 19,38 | 18,99 | 19,21 | -0,54% | 2.120,00 |
| 04.11.2024 | 19,67 | 19,67 | 18,86 | 19,31 | 0,03% | 70,00 |
| 01.11.2024 | 19,67 | 20,05 | 19,30 | 19,31 | -1,86% | 300,00 |
| 31.10.2024 | 19,81 | 19,82 | 19,20 | 19,67 | 1,21% | 3.030,00 |
| 30.10.2024 | 19,26 | 19,75 | 19,25 | 19,44 | 1,53% | - |
| 29.10.2024 | 18,87 | 19,27 | 18,87 | 19,14 | 0,18% | 3.000,00 |
| 28.10.2024 | 19,44 | 19,44 | 18,78 | 19,11 | -3,15% | 3.050,00 |
| 25.10.2024 | 19,32 | 19,81 | 19,28 | 19,73 | 2,55% | 610,00 |
| 24.10.2024 | 19,39 | 19,87 | 19,11 | 19,24 | -0,30% | - |
| 23.10.2024 | 19,85 | 19,85 | 19,11 | 19,30 | -2,78% | 9.000,00 |
| 22.10.2024 | 19,69 | 19,89 | 19,54 | 19,85 | 0,72% | - |
| 21.10.2024 | 19,53 | 19,87 | 19,41 | 19,71 | 0,82% | - |
| 18.10.2024 | 19,75 | 19,94 | 19,35 | 19,55 | -0,64% | 315,00 |
| 17.10.2024 | 19,62 | 19,71 | 19,25 | 19,67 | 0,17% | 600,00 |
| 16.10.2024 | 19,37 | 19,86 | 19,32 | 19,64 | -0,52% | - |
| 15.10.2024 | 20,02 | 20,21 | 19,11 | 19,74 | -3,15% | - |
| 14.10.2024 | 20,71 | 20,71 | 20,19 | 20,39 | -1,12% | 2.700,00 |
| 11.10.2024 | 20,57 | 20,63 | 20,25 | 20,62 | 0,05% | - |
| 10.10.2024 | 20,12 | 20,69 | 19,87 | 20,61 | 3,09% | - |
| 09.10.2024 | 20,25 | 20,38 | 19,65 | 19,99 | -1,09% | 1.750,00 |
| 08.10.2024 | 21,16 | 21,20 | 20,05 | 20,21 | -5,37% | - |
| 07.10.2024 | 21,21 | 21,36 | 20,89 | 21,36 | 0,83% | - |