29,835€
0,22%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 28,88 | 30,10 | 28,85 | 29,77 | 4,16% | 31.015,00 |
| 13.03.2026 | 28,17 | 28,76 | 28,15 | 28,58 | 1,87% | 10.170,00 |
| 12.03.2026 | 27,85 | 28,44 | 27,63 | 28,06 | 2,60% | 50.884,00 |
| 11.03.2026 | 26,86 | 27,92 | 26,78 | 27,35 | 1,05% | 15.546,00 |
| 10.03.2026 | 27,31 | 27,67 | 26,16 | 27,06 | 1,16% | 1.032,00 |
| 09.03.2026 | 28,86 | 29,25 | 25,79 | 26,75 | -2,87% | 36.173,00 |
| 06.03.2026 | 27,17 | 27,87 | 26,90 | 27,54 | 1,27% | 29.146,00 |
| 05.03.2026 | 26,91 | 27,25 | 26,34 | 27,20 | 1,83% | 12.900,00 |
| 04.03.2026 | 27,45 | 27,61 | 26,14 | 26,71 | -1,86% | 21.290,00 |
| 03.03.2026 | 27,29 | 27,75 | 26,68 | 27,21 | 1,08% | 29.357,00 |
| 02.03.2026 | 26,76 | 28,20 | 26,12 | 26,92 | 6,07% | 67.360,00 |
| 27.02.2026 | 25,17 | 25,77 | 24,73 | 25,38 | 1,28% | 30.786,00 |
| 26.02.2026 | 24,93 | 25,21 | 24,33 | 25,06 | 0,50% | 25.800,00 |
| 25.02.2026 | 25,31 | 25,38 | 24,82 | 24,94 | -1,87% | 13.825,00 |
| 24.02.2026 | 25,29 | 25,42 | 24,98 | 25,41 | 0,47% | 870,00 |
| 23.02.2026 | 25,13 | 25,42 | 24,86 | 25,29 | 0,24% | 8.855,00 |
| 20.02.2026 | 25,50 | 25,50 | 24,86 | 25,23 | -0,84% | 5.280,00 |
| 19.02.2026 | 25,02 | 25,64 | 24,83 | 25,45 | 2,21% | 55.724,00 |
| 18.02.2026 | 23,75 | 25,07 | 23,75 | 24,90 | 4,89% | 61.358,00 |
| 17.02.2026 | 24,15 | 24,39 | 23,48 | 23,74 | -1,94% | 41.525,00 |
| 16.02.2026 | 23,86 | 24,22 | 23,60 | 24,21 | -0,64% | 9.882,00 |
| 13.02.2026 | 24,04 | 24,54 | 23,88 | 24,36 | 1,46% | 3.930,00 |
| 12.02.2026 | 24,24 | 24,92 | 24,01 | 24,01 | -1,78% | 9.540,00 |
| 11.02.2026 | 23,29 | 24,67 | 23,10 | 24,45 | 4,76% | 25.460,00 |
| 10.02.2026 | 23,48 | 23,72 | 23,14 | 23,34 | -0,49% | 1.389,00 |
| 09.02.2026 | 23,48 | 23,53 | 23,08 | 23,45 | 0,73% | 25.410,00 |
| 06.02.2026 | 22,98 | 23,41 | 22,71 | 23,28 | 2,28% | 4.232,00 |
| 05.02.2026 | 23,10 | 23,54 | 22,60 | 22,76 | -2,15% | 10.948,00 |
| 04.02.2026 | 24,09 | 24,26 | 22,99 | 23,26 | -3,69% | 33.886,00 |
| 03.02.2026 | 24,33 | 24,37 | 23,79 | 24,15 | -0,98% | 27.249,00 |
| 02.02.2026 | 24,16 | 24,46 | 23,49 | 24,39 | -0,73% | 5.540,00 |
| 30.01.2026 | 24,61 | 24,83 | 24,16 | 24,57 | -1,35% | 27.137,00 |
| 29.01.2026 | 24,52 | 25,25 | 24,17 | 24,91 | 2,11% | 19.931,00 |
| 28.01.2026 | 23,98 | 24,53 | 23,88 | 24,39 | 1,86% | 30.210,00 |
| 27.01.2026 | 23,63 | 24,30 | 23,01 | 23,95 | 0,40% | 10.915,00 |
| 26.01.2026 | 24,41 | 24,55 | 23,63 | 23,85 | -1,77% | 11.880,00 |
| 23.01.2026 | 23,92 | 24,33 | 23,64 | 24,28 | 2,02% | 7.295,00 |
| 22.01.2026 | 24,18 | 24,39 | 23,36 | 23,80 | -1,53% | 6.755,00 |
| 21.01.2026 | 23,71 | 24,19 | 23,44 | 24,17 | 2,68% | - |
| 20.01.2026 | 23,38 | 23,83 | 23,18 | 23,54 | 0,56% | 28.200,00 |
| 19.01.2026 | 23,26 | 23,69 | 23,11 | 23,41 | -0,38% | 26.894,00 |
| 16.01.2026 | 23,04 | 23,85 | 23,01 | 23,50 | 2,06% | 11.663,00 |
| 15.01.2026 | 23,37 | 23,38 | 22,86 | 23,03 | -1,56% | 10.760,00 |
| 14.01.2026 | 23,51 | 23,57 | 22,95 | 23,39 | 0,11% | 26.606,00 |
| 13.01.2026 | 22,81 | 23,53 | 22,68 | 23,37 | 3,04% | 48.720,00 |
| 12.01.2026 | 22,67 | 22,73 | 22,13 | 22,68 | 2,46% | 5.201,00 |
| 09.01.2026 | 22,06 | 22,49 | 21,98 | 22,13 | 0,50% | 23.360,00 |
| 08.01.2026 | 21,82 | 22,07 | 21,25 | 22,02 | 0,43% | 11.224,00 |
| 07.01.2026 | 22,20 | 22,24 | 21,37 | 21,93 | -1,46% | 21.004,00 |
| 06.01.2026 | 22,13 | 22,58 | 22,08 | 22,25 | 0,50% | 7.190,00 |
| 05.01.2026 | 22,07 | 22,35 | 21,69 | 22,14 | 0,87% | 29.132,00 |
| 02.01.2026 | 21,92 | 22,06 | 21,63 | 21,95 | 3,20% | 17.694,00 |
| 30.12.2025 | 21,40 | 21,74 | 21,27 | 21,27 | -0,68% | - |
| 29.12.2025 | 21,00 | 21,53 | 20,97 | 21,42 | 0,78% | 1.050,00 |
| 23.12.2025 | 21,20 | 21,26 | 21,04 | 21,25 | 1,05% | 500,00 |
| 22.12.2025 | 21,07 | 21,27 | 20,77 | 21,03 | 1,30% | 460,00 |
| 19.12.2025 | 20,50 | 20,81 | 20,24 | 20,76 | 0,78% | - |
| 18.12.2025 | 20,43 | 20,68 | 20,36 | 20,60 | 2,64% | 75,00 |
| 17.12.2025 | 20,43 | 20,70 | 20,07 | 20,07 | -1,47% | 1.000,00 |
| 16.12.2025 | 20,57 | 20,60 | 20,15 | 20,37 | -1,59% | 700,00 |
| 15.12.2025 | 21,11 | 21,24 | 20,64 | 20,70 | -1,17% | 603,00 |
| 12.12.2025 | 21,31 | 21,32 | 20,90 | 20,95 | -1,32% | 620,00 |
| 11.12.2025 | 21,13 | 21,30 | 20,83 | 21,23 | 0,17% | - |
| 10.12.2025 | 21,35 | 21,46 | 20,90 | 21,19 | 0,71% | - |
| 09.12.2025 | 21,41 | 21,57 | 21,04 | 21,04 | -1,91% | - |
| 08.12.2025 | 21,53 | 21,62 | 21,24 | 21,45 | 0,47% | - |
| 05.12.2025 | 21,66 | 21,70 | 21,31 | 21,35 | -1,61% | 160,00 |
| 04.12.2025 | 21,36 | 21,70 | 21,13 | 21,70 | 3,28% | 330,00 |
| 03.12.2025 | 20,87 | 21,42 | 20,83 | 21,01 | 1,55% | 2.020,00 |
| 02.12.2025 | 21,07 | 21,10 | 20,61 | 20,69 | -0,39% | 1.170,00 |
| 01.12.2025 | 21,28 | 21,29 | 20,77 | 20,77 | -0,14% | 600,00 |
| 28.11.2025 | 20,85 | 21,04 | 20,75 | 20,80 | 0,14% | - |
| 27.11.2025 | 20,80 | 20,96 | 20,65 | 20,77 | -1,66% | - |
| 26.11.2025 | 20,80 | 21,12 | 20,51 | 21,12 | 1,93% | 130,00 |
| 25.11.2025 | 20,86 | 21,06 | 20,44 | 20,72 | 0,68% | 1.243,00 |
| 24.11.2025 | 21,49 | 21,51 | 20,58 | 20,58 | -2,46% | 360,00 |
| 21.11.2025 | 21,28 | 21,48 | 20,98 | 21,10 | -3,43% | 30,00 |
| 20.11.2025 | 21,79 | 22,08 | 21,47 | 21,85 | 1,91% | 680,00 |
| 19.11.2025 | 22,29 | 22,46 | 21,44 | 21,44 | -3,47% | 400,00 |
| 18.11.2025 | 22,12 | 22,56 | 21,99 | 22,21 | -0,94% | 250,00 |
| 17.11.2025 | 22,25 | 22,64 | 22,21 | 22,42 | 0,85% | 300,00 |
| 14.11.2025 | 22,36 | 22,51 | 22,08 | 22,23 | -0,13% | 330,00 |
| 13.11.2025 | 22,39 | 22,51 | 22,14 | 22,26 | 1,00% | 120,00 |
| 12.11.2025 | 22,58 | 22,87 | 22,04 | 22,04 | -1,91% | 500,00 |
| 11.11.2025 | 22,04 | 22,72 | 21,97 | 22,47 | 2,51% | 1.320,00 |
| 10.11.2025 | 21,83 | 22,28 | 21,83 | 21,92 | 0,74% | 268,00 |
| 07.11.2025 | 21,91 | 21,99 | 21,71 | 21,76 | 0,79% | 1.884,00 |
| 06.11.2025 | 22,03 | 22,03 | 21,55 | 21,59 | -1,46% | 409,00 |
| 05.11.2025 | 21,93 | 22,10 | 21,72 | 21,91 | -0,81% | - |
| 04.11.2025 | 22,42 | 22,47 | 21,88 | 22,09 | -2,56% | 300,00 |
| 03.11.2025 | 22,71 | 22,94 | 22,46 | 22,67 | 2,12% | 190,00 |
| 31.10.2025 | 22,34 | 22,59 | 22,15 | 22,20 | -0,05% | - |
| 30.10.2025 | 22,04 | 22,60 | 22,00 | 22,21 | 0,27% | - |
| 29.10.2025 | 22,17 | 22,33 | 21,69 | 22,15 | 0,09% | 750,00 |
| 28.10.2025 | 22,15 | 22,45 | 21,61 | 22,13 | -0,36% | 245,00 |
| 27.10.2025 | 22,90 | 22,90 | 21,92 | 22,21 | -1,94% | - |
| 24.10.2025 | 23,15 | 23,20 | 22,65 | 22,65 | -3,53% | - |
| 23.10.2025 | 22,36 | 23,49 | 22,33 | 23,48 | 6,29% | 760,00 |
| 22.10.2025 | 21,48 | 22,17 | 21,48 | 22,09 | 4,69% | 50,00 |
| 21.10.2025 | 21,28 | 21,59 | 21,01 | 21,10 | 0,57% | - |