21,210€
0,28%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,35 | 21,55 | 21,11 | 21,30 | 0,71% | 200,00 |
| 14.10.2025 | 21,53 | 21,59 | 20,94 | 21,15 | -1,76% | 1.430,00 |
| 13.10.2025 | 21,50 | 22,18 | 21,49 | 21,53 | -1,10% | - |
| 10.10.2025 | 22,63 | 22,64 | 21,24 | 21,77 | -3,37% | - |
| 09.10.2025 | 22,82 | 23,26 | 22,53 | 22,53 | -0,75% | - |
| 08.10.2025 | 22,72 | 23,00 | 22,61 | 22,70 | 0,80% | - |
| 07.10.2025 | 22,81 | 22,87 | 22,52 | 22,52 | -0,49% | - |
| 06.10.2025 | 22,12 | 22,95 | 22,08 | 22,63 | 3,95% | 1.800,00 |
| 03.10.2025 | 21,76 | 22,13 | 21,58 | 21,77 | 1,78% | - |
| 02.10.2025 | 21,97 | 22,00 | 21,39 | 21,39 | -1,93% | - |
| 01.10.2025 | 21,57 | 22,11 | 21,53 | 21,81 | 1,44% | 684,00 |
| 30.09.2025 | 21,94 | 21,98 | 21,43 | 21,50 | -2,09% | - |
| 29.09.2025 | 22,32 | 22,53 | 21,91 | 21,96 | -2,49% | 440,00 |
| 26.09.2025 | 22,43 | 22,65 | 22,18 | 22,52 | 0,31% | 1.761,00 |
| 25.09.2025 | 22,12 | 22,53 | 22,02 | 22,45 | 2,93% | 5.108,00 |
| 24.09.2025 | 21,66 | 22,25 | 21,50 | 21,81 | 1,35% | 5.000,00 |
| 23.09.2025 | 21,16 | 21,79 | 21,11 | 21,52 | 0,65% | - |
| 22.09.2025 | 21,25 | 21,57 | 21,01 | 21,38 | 0,75% | 20,00 |
| 19.09.2025 | 21,26 | 21,59 | 21,14 | 21,22 | -1,76% | 380,00 |
| 18.09.2025 | 21,04 | 21,84 | 21,03 | 21,60 | 2,08% | 200,00 |
| 17.09.2025 | 21,32 | 21,35 | 20,97 | 21,16 | 1,39% | 400,00 |
| 16.09.2025 | 21,14 | 21,33 | 20,80 | 20,87 | -0,67% | - |
| 15.09.2025 | 21,08 | 21,22 | 20,91 | 21,01 | -0,33% | - |
| 12.09.2025 | 21,08 | 21,33 | 20,83 | 21,08 | 0,81% | 500,00 |
| 11.09.2025 | 21,33 | 21,54 | 20,89 | 20,91 | -2,01% | 200,00 |
| 10.09.2025 | 21,29 | 21,58 | 20,97 | 21,34 | 2,60% | - |
| 09.09.2025 | 20,81 | 21,21 | 20,80 | 20,80 | 0,29% | - |
| 08.09.2025 | 20,91 | 21,07 | 20,60 | 20,74 | 1,22% | - |
| 05.09.2025 | 21,07 | 21,24 | 20,49 | 20,49 | -2,66% | - |
| 04.09.2025 | 21,28 | 21,30 | 20,87 | 21,05 | -1,27% | 200,00 |
| 03.09.2025 | 21,82 | 21,99 | 21,15 | 21,32 | -1,80% | 932,00 |
| 02.09.2025 | 21,82 | 22,20 | 21,66 | 21,71 | 0,42% | 15,00 |
| 01.09.2025 | 21,47 | 21,88 | 21,41 | 21,62 | 0,75% | - |
| 29.08.2025 | 21,50 | 21,71 | 21,40 | 21,46 | -0,09% | - |
| 28.08.2025 | 21,78 | 21,79 | 21,33 | 21,48 | -0,19% | - |
| 27.08.2025 | 21,64 | 21,87 | 21,50 | 21,52 | -0,69% | - |
| 26.08.2025 | 21,46 | 21,84 | 21,30 | 21,67 | 0,79% | - |
| 25.08.2025 | 21,54 | 21,64 | 21,29 | 21,50 | 0,02% | - |
| 22.08.2025 | 21,38 | 21,58 | 21,29 | 21,50 | 0,80% | - |
| 21.08.2025 | 21,20 | 21,67 | 21,03 | 21,33 | 3,24% | 100,00 |
| 20.08.2025 | 20,28 | 20,76 | 20,14 | 20,66 | 2,03% | 92,00 |
| 19.08.2025 | 20,40 | 20,55 | 20,16 | 20,25 | -0,74% | - |
| 18.08.2025 | 20,38 | 20,43 | 20,12 | 20,40 | 0,00% | 175,00 |
| 15.08.2025 | 20,38 | 20,55 | 20,30 | 20,40 | 0,10% | - |
| 14.08.2025 | 20,59 | 20,65 | 20,28 | 20,38 | -0,95% | 13.200,00 |
| 13.08.2025 | 20,75 | 20,80 | 20,41 | 20,57 | -1,03% | - |
| 12.08.2025 | 20,62 | 20,90 | 20,53 | 20,79 | 0,95% | - |
| 11.08.2025 | 20,46 | 20,90 | 20,25 | 20,59 | 0,46% | 60,00 |
| 08.08.2025 | 20,57 | 20,73 | 20,30 | 20,50 | -0,46% | 800,00 |
| 07.08.2025 | 20,74 | 20,81 | 20,46 | 20,59 | -0,27% | 340,00 |
| 06.08.2025 | 20,57 | 21,10 | 20,51 | 20,65 | 0,83% | - |
| 05.08.2025 | 20,52 | 20,95 | 20,46 | 20,48 | 0,07% | 597,00 |
| 04.08.2025 | 20,77 | 20,96 | 20,40 | 20,46 | -1,45% | - |
| 01.08.2025 | 21,11 | 21,24 | 20,72 | 20,76 | -2,05% | 300,00 |
| 31.07.2025 | 21,30 | 21,38 | 21,08 | 21,20 | -0,52% | - |
| 30.07.2025 | 21,81 | 21,99 | 21,16 | 21,31 | -2,98% | - |
| 29.07.2025 | 21,49 | 21,96 | 21,46 | 21,96 | 1,97% | 1.460,00 |
| 28.07.2025 | 20,45 | 21,57 | 20,45 | 21,54 | 4,29% | - |
| 25.07.2025 | 20,91 | 21,02 | 20,62 | 20,65 | -0,98% | 45,00 |
| 24.07.2025 | 20,85 | 21,08 | 20,77 | 20,86 | -0,02% | - |
| 23.07.2025 | 20,73 | 21,01 | 20,69 | 20,86 | 0,72% | - |
| 22.07.2025 | 20,33 | 20,80 | 20,31 | 20,71 | 0,75% | 480,00 |
| 21.07.2025 | 20,75 | 20,79 | 20,51 | 20,56 | -0,94% | 4.000,00 |
| 18.07.2025 | 20,69 | 20,90 | 20,35 | 20,75 | -1,38% | - |
| 17.07.2025 | 21,06 | 21,09 | 20,56 | 21,04 | 0,24% | 6.000,00 |
| 16.07.2025 | 21,42 | 21,43 | 20,84 | 20,99 | -2,01% | 1.500,00 |
| 15.07.2025 | 22,88 | 22,89 | 21,16 | 21,42 | -4,67% | 2.146,00 |
| 14.07.2025 | 22,60 | 22,92 | 22,46 | 22,47 | -0,77% | - |
| 11.07.2025 | 22,27 | 22,77 | 22,27 | 22,65 | 1,55% | - |
| 10.07.2025 | 22,49 | 22,65 | 22,12 | 22,30 | -0,80% | - |
| 09.07.2025 | 22,20 | 22,68 | 22,18 | 22,48 | 1,10% | 6.750,00 |
| 08.07.2025 | 22,08 | 22,32 | 21,66 | 22,24 | 0,61% | 1.500,00 |
| 07.07.2025 | 22,08 | 22,15 | 21,82 | 22,10 | -0,23% | - |
| 04.07.2025 | 23,06 | 23,34 | 21,94 | 22,15 | -3,30% | - |
| 03.07.2025 | 22,38 | 23,07 | 22,07 | 22,91 | 2,03% | 400,00 |
| 02.07.2025 | 21,79 | 22,51 | 21,73 | 22,45 | 3,08% | - |
| 01.07.2025 | 21,61 | 22,00 | 21,56 | 21,78 | 0,74% | 340,00 |
| 30.06.2025 | 21,66 | 21,80 | 21,53 | 21,62 | 0,49% | - |
| 27.06.2025 | 21,67 | 21,83 | 21,47 | 21,52 | -1,96% | 141,00 |
| 26.06.2025 | 21,81 | 21,96 | 21,54 | 21,95 | 1,27% | 320,00 |
| 25.06.2025 | 22,64 | 22,65 | 21,66 | 21,67 | -3,77% | - |
| 24.06.2025 | 23,00 | 23,12 | 21,95 | 22,52 | -0,86% | 2.340,00 |
| 23.06.2025 | 24,21 | 24,71 | 22,71 | 22,72 | -5,06% | 1.311,00 |
| 20.06.2025 | 24,74 | 24,79 | 23,82 | 23,93 | -1,81% | 480,00 |
| 19.06.2025 | 24,74 | 25,09 | 24,30 | 24,37 | -0,94% | - |
| 18.06.2025 | 24,67 | 24,93 | 24,29 | 24,60 | -0,89% | - |
| 17.06.2025 | 23,70 | 24,89 | 23,56 | 24,82 | 5,44% | - |
| 16.06.2025 | 23,85 | 24,41 | 23,50 | 23,54 | -0,76% | 4.200,00 |
| 13.06.2025 | 23,16 | 23,85 | 23,15 | 23,72 | 5,38% | 7.500,00 |
| 12.06.2025 | 21,78 | 22,56 | 21,65 | 22,51 | 1,03% | 980,00 |
| 11.06.2025 | 21,82 | 22,32 | 21,72 | 22,28 | 2,06% | 200,00 |
| 10.06.2025 | 21,62 | 22,13 | 21,47 | 21,83 | 1,56% | - |
| 09.06.2025 | 21,45 | 21,62 | 21,30 | 21,49 | 0,16% | - |
| 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% | - |