21,540€
-4,82%
Echtzeit-Aktienkurs AKER BP NK 1
Bid:
Ask:
Aktienkurse zur AKER BP NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 22,36 | 22,50 | 21,43 | 21,90 | -1,97% | 960,00 |
| 23.03.2023 | 22,38 | 22,80 | 22,11 | 22,34 | 0,70% | 270,00 |
| 22.03.2023 | 22,32 | 22,79 | 22,15 | 22,18 | -0,89% | - |
| 21.03.2023 | 21,85 | 22,60 | 21,64 | 22,38 | 3,13% | 600,00 |
| 20.03.2023 | 21,10 | 21,80 | 20,82 | 21,70 | 0,70% | 900,00 |
| 17.03.2023 | 21,92 | 22,73 | 21,32 | 21,55 | -1,58% | 8.500,00 |
| 16.03.2023 | 22,14 | 22,50 | 21,10 | 21,90 | -1,31% | 600,00 |
| 15.03.2023 | 23,32 | 23,43 | 21,60 | 22,19 | -4,46% | 1.163,00 |
| 14.03.2023 | 23,00 | 23,65 | 22,68 | 23,22 | -2,03% | 1.800,00 |
| 13.03.2023 | 24,47 | 24,47 | 22,48 | 23,70 | -1,94% | - |
| 10.03.2023 | 24,52 | 24,56 | 23,93 | 24,17 | -1,95% | - |
| 09.03.2023 | 24,69 | 24,77 | 24,17 | 24,65 | -0,24% | - |
| 08.03.2023 | 25,19 | 25,19 | 24,63 | 24,71 | -1,67% | - |
| 07.03.2023 | 25,61 | 25,78 | 25,08 | 25,13 | -1,68% | 8.055,00 |
| 06.03.2023 | 25,59 | 25,70 | 25,32 | 25,56 | -0,43% | - |
| 03.03.2023 | 25,85 | 25,95 | 25,22 | 25,67 | -0,73% | 75,00 |
| 02.03.2023 | 25,24 | 25,88 | 25,09 | 25,86 | 1,89% | - |
| 01.03.2023 | 25,59 | 25,89 | 25,16 | 25,38 | -0,35% | 1.500,00 |
| 28.02.2023 | 25,61 | 26,10 | 25,39 | 25,47 | -2,45% | 560,00 |
| 27.02.2023 | 25,63 | 26,13 | 25,31 | 26,11 | 3,55% | 2.460,00 |
| 24.02.2023 | 25,38 | 25,48 | 24,90 | 25,22 | -1,87% | - |
| 23.02.2023 | 24,88 | 25,75 | 24,66 | 25,70 | 4,28% | 300,00 |
| 22.02.2023 | 25,05 | 25,21 | 24,56 | 24,64 | -2,26% | 1.500,00 |
| 21.02.2023 | 25,45 | 25,69 | 25,18 | 25,21 | -1,23% | 10,00 |
| 20.02.2023 | 25,44 | 25,80 | 25,11 | 25,53 | 0,59% | 2.550,00 |
| 17.02.2023 | 25,72 | 25,83 | 25,09 | 25,38 | -2,18% | - |
| 16.02.2023 | 26,20 | 26,48 | 25,76 | 25,94 | -0,80% | - |
| 15.02.2023 | 26,78 | 26,78 | 25,82 | 26,15 | -3,79% | - |
| 14.02.2023 | 27,52 | 27,60 | 26,85 | 27,18 | -1,36% | 140,00 |
| 13.02.2023 | 28,04 | 28,32 | 27,32 | 27,56 | -2,34% | - |
| 10.02.2023 | 28,50 | 28,91 | 27,61 | 28,22 | -0,84% | 80,00 |
| 09.02.2023 | 28,16 | 28,77 | 28,05 | 28,46 | 1,12% | - |
| 08.02.2023 | 27,28 | 28,37 | 27,23 | 28,14 | 3,10% | - |
| 07.02.2023 | 26,94 | 27,31 | 26,53 | 27,30 | 1,81% | 600,00 |
| 06.02.2023 | 27,42 | 27,46 | 26,37 | 26,81 | -2,14% | - |
| 03.02.2023 | 26,90 | 27,46 | 26,78 | 27,40 | 1,18% | 768,00 |
| 02.02.2023 | 27,91 | 27,92 | 26,71 | 27,08 | -1,29% | - |
| 01.02.2023 | 27,93 | 28,30 | 27,37 | 27,43 | -2,56% | 1.200,00 |
| 31.01.2023 | 27,83 | 28,15 | 27,44 | 28,15 | 1,37% | - |
| 30.01.2023 | 27,93 | 28,47 | 27,76 | 27,77 | -1,33% | - |
| 27.01.2023 | 27,10 | 28,60 | 27,09 | 28,15 | 3,17% | - |
| 26.01.2023 | 27,31 | 27,42 | 26,88 | 27,28 | -0,26% | 200,00 |
| 25.01.2023 | 27,97 | 28,70 | 26,75 | 27,35 | -3,93% | - |
| 24.01.2023 | 28,92 | 28,99 | 27,77 | 28,47 | -1,49% | 1.000,00 |
| 23.01.2023 | 28,82 | 29,13 | 28,50 | 28,90 | 0,10% | - |
| 20.01.2023 | 28,61 | 29,07 | 28,44 | 28,87 | 1,01% | - |
| 19.01.2023 | 28,45 | 28,72 | 28,20 | 28,58 | -0,10% | - |
| 18.01.2023 | 29,10 | 29,47 | 28,60 | 28,61 | -0,93% | - |
| 17.01.2023 | 28,24 | 28,93 | 28,01 | 28,88 | 1,94% | - |
| 16.01.2023 | 28,72 | 28,73 | 28,14 | 28,33 | -1,60% | - |
| 13.01.2023 | 28,46 | 29,07 | 28,32 | 28,79 | 0,37% | - |
| 12.01.2023 | 28,05 | 28,73 | 27,87 | 28,69 | 1,41% | - |
| 11.01.2023 | 28,47 | 28,65 | 27,69 | 28,29 | -0,72% | - |
| 10.01.2023 | 28,53 | 28,74 | 28,14 | 28,49 | -0,40% | - |
| 09.01.2023 | 28,86 | 29,11 | 28,59 | 28,61 | -0,33% | - |
| 06.01.2023 | 28,20 | 28,80 | 27,87 | 28,70 | 3,44% | - |
| 05.01.2023 | 27,55 | 28,24 | 27,35 | 27,75 | 0,65% | - |
| 04.01.2023 | 28,74 | 28,92 | 27,36 | 27,57 | -3,20% | 40,00 |
| 03.01.2023 | 30,26 | 30,65 | 28,38 | 28,48 | -5,04% | - |
| 02.01.2023 | 28,89 | 30,09 | 28,89 | 29,99 | 3,54% | - |
| 30.12.2022 | 29,03 | 29,07 | 28,83 | 28,96 | -0,41% | - |
| 29.12.2022 | 29,09 | 29,30 | 28,75 | 29,08 | -0,09% | - |
| 28.12.2022 | 29,48 | 29,95 | 29,00 | 29,11 | -1,36% | 430,00 |
| 27.12.2022 | 29,87 | 30,14 | 29,43 | 29,51 | -0,56% | - |
| 23.12.2022 | 29,35 | 29,74 | 29,17 | 29,67 | 1,18% | - |
| 22.12.2022 | 29,66 | 30,17 | 28,95 | 29,33 | -0,83% | - |
| 21.12.2022 | 29,03 | 29,73 | 28,52 | 29,57 | 2,27% | - |
| 20.12.2022 | 28,14 | 29,03 | 28,09 | 28,92 | 2,01% | 50,00 |
| 19.12.2022 | 29,09 | 29,22 | 28,26 | 28,35 | -2,44% | - |
| 16.12.2022 | 29,06 | 29,63 | 28,42 | 29,06 | 0,22% | - |
| 15.12.2022 | 28,96 | 29,58 | 28,72 | 28,99 | -0,17% | - |
| 14.12.2022 | 29,01 | 29,83 | 28,93 | 29,04 | 0,29% | - |
| 13.12.2022 | 28,68 | 29,44 | 28,63 | 28,96 | 1,19% | - |
| 12.12.2022 | 28,05 | 28,64 | 27,65 | 28,62 | 1,74% | 120,00 |
| 09.12.2022 | 29,05 | 29,27 | 27,93 | 28,13 | -2,95% | - |
| 08.12.2022 | 28,76 | 29,56 | 28,76 | 28,98 | 0,85% | - |
| 07.12.2022 | 29,96 | 29,98 | 28,67 | 28,74 | -3,98% | - |
| 06.12.2022 | 30,53 | 30,72 | 29,70 | 29,93 | -1,77% | 1.550,00 |
| 05.12.2022 | 31,60 | 31,81 | 30,35 | 30,47 | -4,02% | - |
| 02.12.2022 | 32,87 | 32,88 | 31,45 | 31,74 | -3,76% | - |
| 01.12.2022 | 33,78 | 33,79 | 32,84 | 32,98 | -2,41% | 100,00 |
| 30.11.2022 | 33,00 | 33,81 | 32,41 | 33,80 | 3,05% | - |
| 29.11.2022 | 32,33 | 33,08 | 31,96 | 32,80 | 2,92% | - |
| 28.11.2022 | 32,19 | 32,27 | 31,48 | 31,87 | -3,18% | - |
| 25.11.2022 | 32,56 | 33,15 | 32,33 | 32,91 | 1,14% | - |
| 24.11.2022 | 32,57 | 32,77 | 32,02 | 32,54 | 0,00% | - |
| 23.11.2022 | 32,61 | 33,12 | 32,06 | 32,54 | -0,46% | 160,00 |
| 22.11.2022 | 31,55 | 32,83 | 31,55 | 32,69 | 2,99% | - |
| 21.11.2022 | 32,14 | 32,79 | 30,99 | 31,74 | -1,54% | 400,00 |
| 18.11.2022 | 33,46 | 33,66 | 31,65 | 32,24 | -3,62% | - |
| 17.11.2022 | 33,84 | 34,07 | 32,78 | 33,45 | -0,70% | - |
| 16.11.2022 | 33,68 | 34,71 | 33,61 | 33,68 | 0,45% | - |
| 15.11.2022 | 33,54 | 34,09 | 33,25 | 33,53 | 1,05% | - |
| 14.11.2022 | 34,16 | 34,65 | 33,17 | 33,18 | -3,59% | - |
| 11.11.2022 | 34,55 | 34,62 | 33,69 | 34,42 | 1,70% | - |
| 10.11.2022 | 33,51 | 34,14 | 32,93 | 33,84 | 1,51% | - |
| 09.11.2022 | 34,61 | 34,96 | 33,34 | 33,34 | -3,80% | 50,00 |
| 08.11.2022 | 35,62 | 35,62 | 34,28 | 34,65 | -2,81% | 350,00 |
| 07.11.2022 | 35,40 | 35,88 | 34,86 | 35,65 | 0,27% | - |
| 04.11.2022 | 34,94 | 35,80 | 34,17 | 35,56 | 4,04% | 600,00 |