33,625€
-0,99%
Echtzeit-Aktienkurs AKER BP NK 1
Bid:
Ask:
Aktienkurse zur AKER BP NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 33,78 | 33,81 | 33,17 | 33,63 | -1,19% | 12.000,00 |
| 10.09.2026 | 33,85 | 34,39 | 33,27 | 34,03 | 0,07% | 12.730,00 |
| 09.09.2026 | 33,47 | 34,09 | 33,47 | 34,01 | 1,51% | 12.369,00 |
| 08.09.2026 | 32,95 | 33,94 | 32,88 | 33,50 | 1,48% | - |
| 07.09.2026 | 33,00 | 33,25 | 32,82 | 33,01 | 0,61% | 985,00 |
| 04.09.2026 | 32,74 | 32,88 | 32,47 | 32,81 | -0,03% | 85,00 |
| 03.09.2026 | 32,70 | 33,30 | 32,30 | 32,82 | -2,06% | 1.334,00 |
| 02.09.2026 | 33,69 | 34,04 | 33,10 | 33,51 | -0,59% | 3.460,00 |
| 01.09.2026 | 33,06 | 33,76 | 32,88 | 33,71 | 2,62% | 560,00 |
| 31.08.2026 | 32,83 | 33,05 | 32,54 | 32,85 | 1,39% | 100,00 |
| 28.08.2026 | 32,39 | 32,75 | 32,10 | 32,40 | 1,03% | 800,00 |
| 27.08.2026 | 31,89 | 32,15 | 31,64 | 32,07 | 0,31% | - |
| 26.08.2026 | 31,49 | 32,21 | 31,27 | 31,97 | 0,63% | 160,00 |
| 25.08.2026 | 32,47 | 32,50 | 31,63 | 31,77 | -2,28% | 800,00 |
| 24.08.2026 | 32,38 | 33,03 | 32,18 | 32,51 | -0,34% | 155,00 |
| 21.08.2026 | 32,83 | 33,04 | 32,47 | 32,62 | -0,67% | 20.000,00 |
| 20.08.2026 | 32,34 | 32,90 | 32,28 | 32,84 | 1,58% | 24,00 |
| 19.08.2026 | 32,14 | 32,98 | 31,74 | 32,33 | 1,03% | 2.387,00 |
| 18.08.2026 | 31,92 | 32,40 | 31,80 | 32,00 | 0,50% | 650,00 |
| 17.08.2026 | 31,46 | 31,85 | 31,38 | 31,84 | 1,11% | - |
| 14.08.2026 | 31,27 | 31,58 | 31,21 | 31,49 | 2,17% | 850,00 |
| 13.08.2026 | 31,55 | 31,60 | 30,71 | 30,82 | -2,22% | 950,00 |
| 12.08.2026 | 31,46 | 31,59 | 31,14 | 31,52 | 0,32% | 5.278,00 |
| 11.08.2026 | 30,57 | 31,65 | 30,54 | 31,42 | 2,11% | 2.600,00 |
| 10.08.2026 | 30,13 | 30,86 | 29,65 | 30,77 | 2,77% | 4.730,00 |
| 07.08.2026 | 30,34 | 30,58 | 29,91 | 29,94 | -0,76% | - |
| 06.08.2026 | 29,89 | 30,28 | 29,83 | 30,17 | 0,20% | 2.116,00 |
| 05.08.2026 | 29,97 | 30,42 | 29,83 | 30,11 | 0,40% | 580,00 |
| 04.08.2026 | 30,45 | 31,15 | 29,67 | 29,99 | -0,93% | 5.052,00 |
| 03.08.2026 | 29,76 | 30,40 | 29,51 | 30,27 | -0,20% | 2.950,00 |
| 31.07.2026 | 30,04 | 30,83 | 30,04 | 30,33 | -0,03% | 100,00 |
| 30.07.2026 | 30,77 | 30,96 | 30,31 | 30,34 | -1,33% | 270,00 |
| 29.07.2026 | 30,12 | 30,76 | 29,87 | 30,75 | 4,13% | 250,00 |
| 28.07.2026 | 29,91 | 30,26 | 29,37 | 29,53 | -1,34% | - |
| 27.07.2026 | 30,29 | 30,49 | 29,73 | 29,93 | -4,07% | 3.078,00 |
| 24.07.2026 | 31,54 | 31,54 | 30,84 | 31,20 | -1,08% | 628,00 |
| 23.07.2026 | 31,25 | 31,96 | 31,15 | 31,54 | 1,81% | 1.960,00 |
| 22.07.2026 | 29,93 | 31,10 | 29,87 | 30,98 | 3,58% | 1.200,00 |
| 21.07.2026 | 29,60 | 30,15 | 29,54 | 29,91 | 1,05% | 2.848,00 |
| 20.07.2026 | 30,34 | 30,35 | 29,12 | 29,60 | -0,84% | 857,00 |
| 17.07.2026 | 28,82 | 29,85 | 28,66 | 29,85 | 3,86% | - |
| 16.07.2026 | 29,51 | 29,51 | 28,36 | 28,74 | -2,24% | 2.490,00 |
| 15.07.2026 | 29,01 | 29,52 | 28,31 | 29,40 | 0,93% | 4.200,00 |
| 14.07.2026 | 29,65 | 29,65 | 28,95 | 29,13 | -0,17% | 1.000,00 |
| 13.07.2026 | 28,06 | 29,44 | 27,91 | 29,18 | 5,84% | 6.300,00 |
| 10.07.2026 | 27,51 | 27,61 | 27,32 | 27,57 | 0,04% | 15,00 |
| 09.07.2026 | 28,46 | 28,46 | 27,44 | 27,56 | -3,50% | 260,00 |
| 08.07.2026 | 28,07 | 28,77 | 27,83 | 28,56 | 3,67% | 9.196,00 |
| 07.07.2026 | 27,29 | 27,68 | 26,84 | 27,55 | 1,29% | 17.150,00 |
| 06.07.2026 | 27,29 | 27,29 | 26,63 | 27,20 | -0,26% | 200,00 |
| 03.07.2026 | 27,52 | 27,55 | 26,89 | 27,27 | -0,29% | 283,00 |
| 02.07.2026 | 26,45 | 27,44 | 26,34 | 27,35 | 3,25% | 76,00 |
| 01.07.2026 | 26,69 | 26,74 | 26,17 | 26,49 | -1,19% | 1.614,00 |
| 30.06.2026 | 26,62 | 27,23 | 26,59 | 26,81 | 0,34% | 4.471,00 |
| 29.06.2026 | 26,79 | 27,08 | 26,72 | 26,72 | -0,11% | 970,00 |
| 26.06.2026 | 27,37 | 27,43 | 26,58 | 26,75 | -2,80% | 39,00 |
| 25.06.2026 | 27,34 | 27,56 | 26,96 | 27,52 | 0,66% | 3.040,00 |
| 24.06.2026 | 28,30 | 28,37 | 27,29 | 27,34 | -3,90% | 920,00 |
| 23.06.2026 | 28,33 | 28,46 | 27,97 | 28,45 | -0,32% | - |
| 22.06.2026 | 27,86 | 28,62 | 27,86 | 28,54 | 1,31% | 15,00 |
| 19.06.2026 | 27,80 | 28,44 | 27,67 | 28,17 | 1,00% | 590,00 |
| 18.06.2026 | 28,60 | 28,60 | 27,64 | 27,89 | -2,35% | 1,00 |
| 17.06.2026 | 28,21 | 29,09 | 28,14 | 28,56 | -0,04% | 390,00 |
| 16.06.2026 | 28,60 | 28,96 | 28,48 | 28,57 | -0,42% | 1.850,00 |
| 15.06.2026 | 30,41 | 30,41 | 28,61 | 28,69 | -6,73% | 5.047,00 |
| 12.06.2026 | 31,70 | 31,70 | 30,17 | 30,76 | -3,18% | 925,00 |
| 11.06.2026 | 31,87 | 32,37 | 31,76 | 31,77 | 0,00% | 1.211,00 |
| 10.06.2026 | 31,22 | 31,95 | 31,17 | 31,77 | 1,34% | 581,00 |
| 09.06.2026 | 31,22 | 31,89 | 31,08 | 31,35 | -0,54% | 1.220,00 |
| 08.06.2026 | 31,91 | 32,92 | 31,46 | 31,52 | 0,80% | 1.200,00 |
| 05.06.2026 | 32,06 | 32,39 | 31,27 | 31,27 | -2,65% | 8.820,00 |
| 04.06.2026 | 31,98 | 32,46 | 31,79 | 32,12 | -0,65% | 612,00 |
| 03.06.2026 | 31,84 | 32,49 | 31,84 | 32,33 | 2,28% | 800,00 |
| 02.06.2026 | 31,30 | 31,85 | 31,12 | 31,61 | 0,13% | - |
| 01.06.2026 | 31,10 | 31,81 | 30,90 | 31,57 | 2,63% | - |
| 29.05.2026 | 31,11 | 31,18 | 30,55 | 30,76 | -0,84% | 1.515,00 |
| 28.05.2026 | 31,18 | 31,41 | 30,60 | 31,02 | 0,39% | 365,00 |
| 27.05.2026 | 31,79 | 31,79 | 30,70 | 30,90 | -3,50% | - |
| 26.05.2026 | 30,78 | 32,32 | 30,78 | 32,02 | 3,36% | 1.430,00 |
| 25.05.2026 | 31,67 | 31,68 | 30,27 | 30,98 | -4,94% | 1.453,00 |
| 22.05.2026 | 32,95 | 33,23 | 32,44 | 32,59 | -1,15% | 218,00 |
| 21.05.2026 | 32,74 | 33,60 | 32,61 | 32,97 | 1,04% | 600,00 |
| 20.05.2026 | 33,75 | 33,75 | 32,55 | 32,63 | -2,51% | 781,00 |
| 19.05.2026 | 32,75 | 33,65 | 32,55 | 33,47 | 2,95% | 458,00 |
| 18.05.2026 | 32,27 | 33,05 | 32,24 | 32,51 | 1,56% | 18.104,00 |
| 15.05.2026 | 30,87 | 32,04 | 30,67 | 32,01 | 3,29% | 4.000,00 |
| 14.05.2026 | 31,24 | 31,31 | 30,68 | 30,99 | -0,74% | 2.846,00 |
| 13.05.2026 | 31,92 | 31,92 | 31,21 | 31,22 | -2,98% | 54,00 |
| 12.05.2026 | 30,85 | 32,23 | 30,85 | 32,18 | 2,29% | 624,00 |
| 11.05.2026 | 30,99 | 31,66 | 30,96 | 31,46 | 2,31% | 4.010,00 |
| 08.05.2026 | 29,94 | 30,79 | 29,86 | 30,75 | 2,09% | 35,00 |
| 07.05.2026 | 31,11 | 31,25 | 29,73 | 30,12 | -3,68% | 1.915,00 |
| 06.05.2026 | 32,91 | 32,94 | 30,66 | 31,27 | -6,80% | 4.684,00 |
| 05.05.2026 | 33,61 | 34,22 | 33,45 | 33,55 | -0,42% | 7.832,00 |
| 04.05.2026 | 32,93 | 34,34 | 32,73 | 33,69 | 1,45% | 2.989,00 |
| 30.04.2026 | 33,52 | 33,62 | 32,72 | 33,21 | 0,21% | 887,00 |
| 29.04.2026 | 32,38 | 33,25 | 32,32 | 33,14 | 2,09% | 1.263,00 |
| 28.04.2026 | 32,37 | 32,89 | 32,27 | 32,46 | 0,90% | 199,00 |
| 27.04.2026 | 31,83 | 32,64 | 31,83 | 32,17 | 1,20% | 2.397,00 |
| 24.04.2026 | 32,14 | 32,61 | 31,66 | 31,79 | -1,37% | 976,00 |