21,450€
1,56%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,23 | 21,58 | 21,22 | 21,46 | 0,92% | 200,00 |
| 05.06.2025 | 21,28 | 21,58 | 21,20 | 21,26 | -0,93% | 2.400,00 |
| 04.06.2025 | 21,31 | 21,68 | 21,18 | 21,46 | 0,56% | - |
| 03.06.2025 | 21,21 | 21,49 | 21,18 | 21,34 | 0,52% | 1.743,00 |
| 02.06.2025 | 20,61 | 21,31 | 20,44 | 21,23 | 3,84% | 3.180,00 |
| 30.05.2025 | 20,50 | 20,73 | 20,17 | 20,45 | -0,29% | - |
| 29.05.2025 | 21,04 | 21,04 | 20,44 | 20,51 | -0,63% | - |
| 28.05.2025 | 20,47 | 20,85 | 20,33 | 20,64 | 0,88% | - |
| 27.05.2025 | 20,51 | 20,78 | 20,25 | 20,46 | -0,41% | - |
| 26.05.2025 | 20,38 | 20,58 | 20,29 | 20,54 | 1,28% | 120,00 |
| 23.05.2025 | 20,04 | 20,56 | 19,91 | 20,28 | 0,52% | - |
| 22.05.2025 | 20,53 | 20,53 | 20,05 | 20,18 | -1,54% | - |
| 21.05.2025 | 20,65 | 20,79 | 20,37 | 20,49 | -0,24% | - |
| 20.05.2025 | 20,44 | 20,63 | 20,31 | 20,54 | -0,17% | - |
| 19.05.2025 | 20,89 | 20,90 | 20,22 | 20,58 | -1,74% | 615,00 |
| 16.05.2025 | 20,51 | 21,06 | 20,45 | 20,94 | 2,02% | - |
| 15.05.2025 | 20,80 | 20,82 | 20,13 | 20,53 | -0,75% | - |
| 14.05.2025 | 20,55 | 21,08 | 20,53 | 20,68 | -0,07% | 240,00 |
| 13.05.2025 | 20,15 | 20,76 | 20,00 | 20,70 | 1,87% | 960,00 |
| 12.05.2025 | 19,79 | 20,50 | 19,79 | 20,32 | 1,32% | 1.330,00 |
| 09.05.2025 | 19,33 | 20,18 | 19,33 | 20,05 | 4,16% | 120,00 |
| 08.05.2025 | 18,88 | 19,45 | 18,80 | 19,25 | 2,09% | 750,00 |
| 07.05.2025 | 19,25 | 19,28 | 18,66 | 18,86 | -1,50% | - |
| 06.05.2025 | 18,87 | 19,21 | 18,57 | 19,14 | 2,49% | 1.000,00 |
| 05.05.2025 | 18,40 | 18,81 | 18,31 | 18,68 | -0,83% | 135,00 |
| 02.05.2025 | 18,78 | 19,23 | 18,50 | 18,84 | 0,88% | 795,00 |
| 30.04.2025 | 18,91 | 19,08 | 18,56 | 18,67 | -0,34% | - |
| 29.04.2025 | 18,73 | 18,95 | 18,57 | 18,73 | -0,57% | - |
| 28.04.2025 | 18,86 | 18,99 | 18,74 | 18,84 | -0,23% | 455,00 |
| 25.04.2025 | 18,83 | 18,99 | 18,56 | 18,88 | 0,44% | - |
| 24.04.2025 | 18,56 | 18,90 | 18,56 | 18,80 | -1,38% | 10.616,00 |
| 23.04.2025 | 19,05 | 19,39 | 18,46 | 19,06 | 1,79% | 1.020,00 |
| 22.04.2025 | 18,50 | 18,92 | 18,34 | 18,73 | 0,64% | - |
| 17.04.2025 | 18,55 | 18,87 | 18,20 | 18,61 | 0,88% | 2.000,00 |
| 16.04.2025 | 18,17 | 18,49 | 17,79 | 18,45 | 1,12% | 1.861,00 |
| 15.04.2025 | 18,11 | 18,40 | 17,99 | 18,24 | 1,09% | - |
| 14.04.2025 | 18,26 | 18,46 | 17,76 | 18,04 | -0,18% | 980,00 |
| 11.04.2025 | 17,80 | 18,18 | 17,39 | 18,08 | 2,30% | - |
| 10.04.2025 | 18,65 | 19,11 | 17,41 | 17,67 | -3,99% | 943,00 |
| 09.04.2025 | 18,16 | 19,16 | 16,87 | 18,40 | 3,65% | 624,00 |
| 08.04.2025 | 18,24 | 18,69 | 17,62 | 17,76 | -4,88% | 240,00 |
| 07.04.2025 | 18,06 | 18,80 | 16,60 | 18,67 | 1,18% | 5.230,00 |
| 04.04.2025 | 19,85 | 19,85 | 17,91 | 18,45 | -7,80% | 1.340,00 |
| 03.04.2025 | 21,29 | 21,47 | 19,84 | 20,01 | -8,35% | 29.030,00 |
| 02.04.2025 | 21,98 | 22,25 | 21,65 | 21,83 | -0,86% | - |
| 01.04.2025 | 22,17 | 22,28 | 21,84 | 22,02 | -0,90% | 1.200,00 |
| 31.03.2025 | 21,22 | 22,25 | 21,15 | 22,22 | 4,07% | - |
| 28.03.2025 | 21,46 | 21,81 | 21,28 | 21,35 | -1,27% | 1.200,00 |
| 27.03.2025 | 21,44 | 21,72 | 21,33 | 21,63 | 0,42% | - |
| 26.03.2025 | 21,57 | 21,83 | 21,39 | 21,54 | -0,07% | - |
| 25.03.2025 | 21,21 | 21,85 | 21,21 | 21,55 | 1,56% | 2.003,00 |
| 24.03.2025 | 21,60 | 21,60 | 21,08 | 21,22 | -1,07% | 6.300,00 |
| 21.03.2025 | 21,40 | 21,74 | 21,24 | 21,45 | 0,21% | 3.050,00 |
| 20.03.2025 | 21,12 | 21,44 | 20,87 | 21,41 | 1,04% | 80,00 |
| 19.03.2025 | 20,77 | 21,27 | 20,59 | 21,19 | 2,76% | 1.000,00 |
| 18.03.2025 | 20,39 | 21,13 | 20,39 | 20,62 | 1,33% | - |
| 17.03.2025 | 20,02 | 20,45 | 20,02 | 20,35 | 2,64% | 400,00 |
| 14.03.2025 | 19,99 | 20,06 | 19,72 | 19,82 | 0,19% | - |
| 13.03.2025 | 19,50 | 20,08 | 19,50 | 19,79 | 1,47% | - |
| 12.03.2025 | 19,69 | 19,75 | 19,18 | 19,50 | -0,42% | - |
| 11.03.2025 | 19,85 | 20,06 | 19,42 | 19,58 | -1,28% | - |
| 10.03.2025 | 19,29 | 20,07 | 19,29 | 19,83 | 3,27% | 445,00 |
| 07.03.2025 | 18,69 | 19,50 | 18,64 | 19,21 | 3,03% | - |
| 06.03.2025 | 18,54 | 18,75 | 18,42 | 18,64 | -0,19% | 1.024,00 |
| 05.03.2025 | 18,61 | 18,85 | 18,28 | 18,68 | 0,14% | 3.128,00 |
| 04.03.2025 | 19,61 | 19,61 | 18,35 | 18,65 | -5,21% | 580,00 |
| 03.03.2025 | 19,95 | 20,28 | 19,62 | 19,67 | -1,55% | 242,00 |
| 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% | - |