23,880€
-1,16%
Echtzeit-Aktienkurs AKER BP NK 1
Bid:
Ask:
Aktienkurse zur AKER BP NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,01 | 24,43 | 23,57 | 24,12 | -0,52% | - |
| 18.04.2024 | 24,68 | 24,69 | 23,89 | 24,25 | -1,64% | 4.390,00 |
| 17.04.2024 | 24,49 | 24,92 | 24,12 | 24,65 | -0,10% | - |
| 16.04.2024 | 25,10 | 25,41 | 24,52 | 24,68 | -1,63% | 480,00 |
| 15.04.2024 | 25,90 | 26,00 | 24,90 | 25,09 | -3,20% | 6.200,00 |
| 12.04.2024 | 25,30 | 26,13 | 25,30 | 25,92 | 2,01% | - |
| 11.04.2024 | 24,89 | 25,59 | 24,87 | 25,41 | 1,99% | - |
| 10.04.2024 | 24,70 | 25,14 | 24,70 | 24,91 | 0,20% | - |
| 09.04.2024 | 24,57 | 25,03 | 24,48 | 24,86 | 1,28% | 400,00 |
| 08.04.2024 | 24,53 | 24,79 | 24,30 | 24,55 | -0,12% | - |
| 05.04.2024 | 24,18 | 24,79 | 24,16 | 24,58 | 1,49% | - |
| 04.04.2024 | 24,38 | 24,51 | 24,06 | 24,22 | -0,55% | 280,00 |
| 03.04.2024 | 24,04 | 24,46 | 23,97 | 24,35 | 2,20% | - |
| 02.04.2024 | 23,25 | 24,05 | 23,23 | 23,83 | 2,61% | - |
| 28.03.2024 | 23,30 | 23,41 | 23,12 | 23,22 | -0,36% | 210,00 |
| 27.03.2024 | 23,30 | 23,47 | 23,00 | 23,31 | -0,34% | - |
| 26.03.2024 | 23,81 | 23,81 | 23,34 | 23,39 | -1,14% | - |
| 25.03.2024 | 23,21 | 23,79 | 23,19 | 23,66 | 1,96% | - |
| 22.03.2024 | 22,80 | 23,36 | 22,80 | 23,20 | -1,17% | - |
| 21.03.2024 | 23,69 | 23,80 | 23,37 | 23,48 | -0,40% | - |
| 20.03.2024 | 23,32 | 23,58 | 23,24 | 23,57 | 0,47% | - |
| 19.03.2024 | 23,13 | 23,50 | 23,09 | 23,46 | 1,25% | - |
| 18.03.2024 | 22,89 | 23,46 | 22,89 | 23,17 | 0,59% | - |
| 15.03.2024 | 23,22 | 23,38 | 22,88 | 23,04 | -0,90% | 1.500,00 |
| 14.03.2024 | 23,11 | 23,51 | 23,03 | 23,25 | 0,67% | - |
| 13.03.2024 | 22,85 | 23,27 | 22,74 | 23,09 | 1,12% | 600,00 |
| 12.03.2024 | 22,83 | 23,18 | 22,69 | 22,84 | 0,42% | - |
| 11.03.2024 | 22,74 | 22,99 | 22,59 | 22,74 | -0,13% | 135,00 |
| 08.03.2024 | 22,97 | 23,31 | 22,74 | 22,77 | -1,34% | - |
| 07.03.2024 | 23,05 | 23,12 | 22,75 | 23,08 | 0,15% | 609,00 |
| 06.03.2024 | 22,45 | 23,16 | 22,45 | 23,05 | 2,10% | - |
| 05.03.2024 | 22,86 | 22,88 | 22,28 | 22,57 | -0,75% | - |
| 04.03.2024 | 22,99 | 23,28 | 22,72 | 22,74 | -1,37% | 3.600,00 |
| 01.03.2024 | 22,29 | 23,12 | 22,29 | 23,06 | 2,40% | 6.000,00 |
| 29.02.2024 | 22,65 | 22,67 | 22,36 | 22,52 | -0,60% | - |
| 28.02.2024 | 22,81 | 22,83 | 22,51 | 22,65 | -0,85% | - |
| 27.02.2024 | 22,60 | 22,94 | 22,60 | 22,85 | 0,51% | - |
| 26.02.2024 | 22,42 | 22,76 | 22,35 | 22,73 | 1,07% | - |
| 23.02.2024 | 22,71 | 23,01 | 22,32 | 22,49 | -1,62% | - |
| 22.02.2024 | 23,14 | 23,30 | 22,80 | 22,86 | -1,12% | - |
| 21.02.2024 | 22,99 | 23,12 | 22,65 | 23,12 | 0,72% | - |
| 20.02.2024 | 23,33 | 23,38 | 22,79 | 22,96 | -1,61% | 5.125,00 |
| 19.02.2024 | 23,38 | 23,38 | 22,89 | 23,33 | 0,84% | - |
| 16.02.2024 | 22,73 | 23,26 | 22,72 | 23,14 | 1,65% | - |
| 15.02.2024 | 23,24 | 23,25 | 22,35 | 22,76 | -0,22% | - |
| 14.02.2024 | 22,82 | 23,19 | 22,77 | 22,81 | 0,37% | - |
| 13.02.2024 | 23,60 | 23,61 | 22,71 | 22,73 | -5,15% | 1.000,00 |
| 12.02.2024 | 23,88 | 24,05 | 23,35 | 23,96 | 1,27% | 1.980,00 |
| 09.02.2024 | 23,24 | 23,78 | 23,07 | 23,66 | 1,72% | 350,00 |
| 08.02.2024 | 22,51 | 23,54 | 22,51 | 23,26 | -0,96% | 960,00 |
| 07.02.2024 | 23,98 | 24,04 | 23,01 | 23,49 | -2,00% | - |
| 06.02.2024 | 23,52 | 23,99 | 23,52 | 23,97 | 2,02% | - |
| 05.02.2024 | 23,81 | 23,96 | 23,34 | 23,49 | -1,96% | 4.100,00 |
| 02.02.2024 | 24,37 | 24,43 | 23,65 | 23,96 | -1,50% | - |
| 01.02.2024 | 24,77 | 24,91 | 24,30 | 24,33 | -1,66% | - |
| 31.01.2024 | 24,87 | 25,09 | 24,70 | 24,74 | -0,66% | - |
| 30.01.2024 | 24,94 | 25,01 | 24,66 | 24,90 | -0,08% | - |
| 29.01.2024 | 25,09 | 25,40 | 24,67 | 24,92 | -0,82% | - |
| 26.01.2024 | 24,48 | 25,16 | 24,47 | 25,13 | 1,23% | - |
| 25.01.2024 | 23,82 | 24,85 | 23,82 | 24,82 | 4,22% | 100,00 |
| 24.01.2024 | 23,94 | 24,11 | 23,68 | 23,82 | 0,19% | 200,00 |
| 23.01.2024 | 23,63 | 24,05 | 23,59 | 23,77 | 0,81% | - |
| 22.01.2024 | 23,48 | 23,95 | 23,38 | 23,58 | 0,21% | - |
| 19.01.2024 | 23,82 | 24,05 | 23,46 | 23,53 | -1,05% | 40,00 |
| 18.01.2024 | 24,18 | 24,20 | 23,64 | 23,78 | -1,45% | 1.240,00 |
| 17.01.2024 | 24,33 | 24,42 | 23,62 | 24,13 | -1,07% | - |
| 16.01.2024 | 24,47 | 24,94 | 24,17 | 24,39 | -0,41% | 960,00 |
| 15.01.2024 | 25,99 | 25,99 | 24,40 | 24,49 | -2,04% | 5.180,00 |
| 12.01.2024 | 25,03 | 25,64 | 24,96 | 25,00 | 0,30% | - |
| 11.01.2024 | 24,75 | 25,34 | 24,75 | 24,93 | 0,36% | 2.100,00 |
| 10.01.2024 | 25,44 | 25,70 | 24,79 | 24,84 | -2,78% | - |
| 09.01.2024 | 25,57 | 25,96 | 25,31 | 25,55 | 0,57% | - |
| 08.01.2024 | 26,26 | 26,62 | 25,34 | 25,40 | -4,98% | - |
| 05.01.2024 | 27,18 | 27,20 | 26,39 | 26,73 | -1,35% | - |
| 04.01.2024 | 26,72 | 27,35 | 26,63 | 27,10 | 2,00% | - |
| 03.01.2024 | 26,09 | 26,60 | 25,76 | 26,57 | 1,90% | - |
| 02.01.2024 | 26,70 | 26,96 | 26,00 | 26,07 | -1,19% | - |
| 29.12.2023 | 26,05 | 26,57 | 26,05 | 26,39 | 1,32% | - |
| 28.12.2023 | 26,97 | 27,01 | 26,02 | 26,04 | -3,27% | - |
| 27.12.2023 | 26,71 | 27,06 | 26,62 | 26,92 | 2,40% | - |
| 22.12.2023 | 26,63 | 26,72 | 26,11 | 26,29 | -1,11% | - |
| 21.12.2023 | 26,07 | 26,71 | 26,02 | 26,59 | 2,11% | - |
| 20.12.2023 | 26,39 | 26,79 | 26,04 | 26,04 | -1,38% | - |
| 19.12.2023 | 26,21 | 26,41 | 25,93 | 26,40 | 2,84% | - |
| 18.12.2023 | 26,06 | 26,56 | 24,85 | 25,67 | -1,57% | - |
| 15.12.2023 | 26,07 | 26,36 | 25,81 | 26,08 | 0,23% | - |
| 14.12.2023 | 24,98 | 26,22 | 24,98 | 26,02 | 3,11% | - |
| 13.12.2023 | 24,53 | 25,24 | 24,17 | 25,24 | 1,28% | - |
| 12.12.2023 | 25,64 | 25,66 | 24,53 | 24,92 | -2,06% | - |
| 11.12.2023 | 25,61 | 25,68 | 25,20 | 25,44 | -0,20% | - |
| 08.12.2023 | 25,39 | 25,79 | 25,16 | 25,49 | 0,97% | - |
| 07.12.2023 | 24,65 | 25,31 | 24,64 | 25,25 | 1,71% | - |
| 06.12.2023 | 25,24 | 25,60 | 24,60 | 24,82 | -2,13% | - |
| 05.12.2023 | 25,45 | 25,83 | 25,19 | 25,36 | -0,16% | - |
| 04.12.2023 | 26,01 | 26,17 | 25,20 | 25,40 | -2,98% | - |
| 01.12.2023 | 26,20 | 26,66 | 25,94 | 26,18 | 0,98% | - |
| 30.11.2023 | 26,42 | 26,92 | 25,93 | 25,93 | -1,63% | - |
| 29.11.2023 | 26,50 | 26,51 | 25,95 | 26,36 | -0,51% | - |
| 28.11.2023 | 26,33 | 26,55 | 26,04 | 26,49 | 0,09% | - |
| 27.11.2023 | 26,12 | 26,72 | 26,04 | 26,47 | 0,09% | - |