21,820€
0,74%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 21,80 | 22,09 | 21,78 | 21,82 | 0,02% | - |
| 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% | - |
| 04.10.2024 | 20,89 | 21,31 | 20,68 | 21,18 | 2,02% | 865,00 |
| 03.10.2024 | 20,65 | 20,85 | 20,27 | 20,76 | 0,36% | 9.600,00 |
| 02.10.2024 | 20,09 | 20,78 | 19,92 | 20,69 | 4,22% | - |
| 01.10.2024 | 19,31 | 19,99 | 19,01 | 19,85 | 2,88% | 960,00 |
| 30.09.2024 | 19,46 | 19,46 | 19,00 | 19,29 | 0,68% | 3.150,00 |
| 27.09.2024 | 18,51 | 19,28 | 18,51 | 19,16 | 3,01% | 4.030,00 |
| 26.09.2024 | 19,32 | 19,38 | 18,47 | 18,60 | -3,69% | 11.423,00 |
| 25.09.2024 | 19,83 | 20,06 | 19,29 | 19,32 | -3,39% | 800,00 |
| 24.09.2024 | 19,57 | 20,25 | 19,57 | 19,99 | 0,40% | 1.100,00 |
| 23.09.2024 | 19,72 | 20,04 | 19,53 | 19,91 | 2,52% | - |
| 20.09.2024 | 19,62 | 19,68 | 19,28 | 19,42 | -1,00% | - |
| 19.09.2024 | 19,59 | 19,96 | 19,10 | 19,62 | 1,22% | - |
| 18.09.2024 | 19,25 | 19,56 | 18,97 | 19,38 | 0,48% | 1.300,00 |
| 17.09.2024 | 19,19 | 19,54 | 19,00 | 19,29 | -0,99% | 2.808,00 |
| 16.09.2024 | 19,51 | 19,52 | 19,23 | 19,48 | -0,44% | - |
| 13.09.2024 | 19,41 | 19,61 | 19,16 | 19,57 | 2,23% | 100,00 |
| 12.09.2024 | 19,04 | 19,30 | 18,89 | 19,14 | -0,26% | 300,00 |
| 11.09.2024 | 18,80 | 19,19 | 18,69 | 19,19 | 1,47% | 3.126,00 |
| 10.09.2024 | 19,19 | 19,30 | 18,56 | 18,92 | -0,98% | 960,00 |
| 09.09.2024 | 19,33 | 19,44 | 18,91 | 19,10 | -2,48% | 500,00 |
| 06.09.2024 | 20,08 | 20,16 | 19,31 | 19,59 | -2,16% | 1.700,00 |
| 05.09.2024 | 20,34 | 20,45 | 19,99 | 20,02 | -1,69% | 4.470,00 |
| 04.09.2024 | 20,33 | 20,56 | 20,03 | 20,37 | -0,22% | - |
| 03.09.2024 | 21,29 | 21,52 | 20,30 | 20,41 | -4,76% | 5.397,00 |
| 02.09.2024 | 21,67 | 21,69 | 21,23 | 21,43 | -2,10% | 230,00 |
| 30.08.2024 | 22,51 | 22,59 | 21,54 | 21,89 | -1,49% | 4.110,00 |
| 29.08.2024 | 22,21 | 22,47 | 22,08 | 22,22 | 0,09% | - |
| 28.08.2024 | 22,39 | 22,48 | 22,02 | 22,20 | -0,85% | - |
| 27.08.2024 | 22,48 | 22,60 | 22,30 | 22,39 | -0,36% | 1.750,00 |
| 26.08.2024 | 22,19 | 22,54 | 21,89 | 22,47 | 2,30% | 500,00 |
| 23.08.2024 | 21,78 | 21,97 | 21,62 | 21,97 | 0,90% | - |
| 22.08.2024 | 21,81 | 21,81 | 21,63 | 21,77 | -0,32% | 585,00 |