28,500€
1,60%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 28,17 | 28,83 | 28,15 | 28,55 | 1,46% | 39.674,00 |
| 12.03.2026 | 27,70 | 28,39 | 27,51 | 28,14 | 2,91% | 25.834,00 |
| 11.03.2026 | 26,86 | 27,95 | 26,73 | 27,35 | 1,00% | 31.250,00 |
| 10.03.2026 | 27,28 | 27,67 | 26,16 | 27,08 | 1,40% | 25.000,00 |
| 09.03.2026 | 28,64 | 29,25 | 25,79 | 26,70 | -3,49% | 65.452,00 |
| 06.03.2026 | 27,17 | 27,68 | 26,91 | 27,67 | 1,95% | 21.345,00 |
| 05.03.2026 | 27,00 | 27,25 | 26,34 | 27,14 | 2,01% | 14.405,00 |
| 04.03.2026 | 27,40 | 27,73 | 26,14 | 26,60 | -1,34% | 29.324,00 |
| 03.03.2026 | 27,37 | 27,83 | 26,68 | 26,96 | 0,04% | 40.354,00 |
| 02.03.2026 | 26,81 | 28,49 | 26,12 | 26,95 | 5,62% | 73.485,00 |
| 27.02.2026 | 25,17 | 25,77 | 24,85 | 25,52 | 2,12% | 32.215,00 |
| 26.02.2026 | 24,91 | 25,21 | 24,33 | 24,99 | -0,60% | 15.044,00 |
| 25.02.2026 | 25,33 | 25,38 | 24,82 | 25,14 | -1,06% | 21.937,00 |
| 24.02.2026 | 25,36 | 25,42 | 24,99 | 25,41 | 0,24% | 9.838,00 |
| 23.02.2026 | 25,16 | 25,40 | 24,89 | 25,35 | 0,86% | 24.586,00 |
| 20.02.2026 | 25,50 | 25,50 | 24,86 | 25,13 | -1,37% | 33.659,00 |
| 19.02.2026 | 25,02 | 25,64 | 24,83 | 25,48 | 2,04% | 31.719,00 |
| 18.02.2026 | 23,75 | 25,07 | 23,75 | 24,97 | 5,25% | 62.211,00 |
| 17.02.2026 | 24,13 | 24,39 | 23,49 | 23,73 | -1,96% | 23.108,00 |
| 16.02.2026 | 23,86 | 24,24 | 23,60 | 24,20 | -0,92% | 24.488,00 |
| 13.02.2026 | 24,04 | 24,55 | 23,88 | 24,43 | 0,89% | 10.362,00 |
| 12.02.2026 | 24,40 | 24,78 | 24,08 | 24,21 | -0,90% | 31.604,00 |
| 11.02.2026 | 23,19 | 24,66 | 23,11 | 24,43 | 4,76% | 70.087,00 |
| 10.02.2026 | 23,48 | 23,73 | 23,14 | 23,32 | -0,30% | 32.374,00 |
| 09.02.2026 | 23,40 | 23,48 | 23,08 | 23,39 | 0,71% | 20.605,00 |
| 06.02.2026 | 22,99 | 23,41 | 22,72 | 23,23 | 1,42% | 23.455,00 |
| 05.02.2026 | 23,10 | 23,54 | 22,61 | 22,90 | -1,34% | 34.751,00 |
| 04.02.2026 | 24,09 | 24,26 | 23,00 | 23,21 | -4,15% | 122.889,00 |
| 03.02.2026 | 24,34 | 24,38 | 23,79 | 24,22 | 0,06% | 47.827,00 |
| 02.02.2026 | 24,15 | 24,23 | 23,54 | 24,20 | -0,96% | 31.362,00 |
| 30.01.2026 | 24,57 | 24,84 | 24,11 | 24,44 | -1,43% | 28.300,00 |
| 29.01.2026 | 24,53 | 25,23 | 24,17 | 24,79 | 1,60% | 54.572,00 |
| 28.01.2026 | 23,98 | 24,53 | 23,88 | 24,40 | 1,82% | 52.744,00 |
| 27.01.2026 | 23,64 | 24,03 | 23,04 | 23,97 | 0,50% | 64.503,00 |
| 26.01.2026 | 24,31 | 24,58 | 23,61 | 23,85 | -1,69% | 39.915,00 |
| 23.01.2026 | 23,92 | 24,30 | 23,64 | 24,26 | 2,06% | 26.921,00 |
| 22.01.2026 | 24,18 | 24,36 | 23,36 | 23,77 | -1,25% | 34.869,00 |
| 21.01.2026 | 23,67 | 24,17 | 23,44 | 24,07 | 2,25% | 29.248,00 |
| 20.01.2026 | 23,38 | 23,83 | 23,19 | 23,54 | 0,62% | 44.735,00 |
| 19.01.2026 | 23,26 | 23,70 | 23,10 | 23,39 | -1,29% | 25.248,00 |
| 16.01.2026 | 23,04 | 23,86 | 23,04 | 23,70 | 2,46% | 34.745,00 |
| 15.01.2026 | 23,36 | 23,38 | 22,86 | 23,13 | -0,90% | 55.881,00 |
| 14.01.2026 | 23,51 | 23,57 | 22,96 | 23,34 | -0,11% | 27.505,00 |
| 13.01.2026 | 22,81 | 23,50 | 22,64 | 23,36 | 3,25% | 45.635,00 |
| 12.01.2026 | 22,74 | 22,74 | 22,15 | 22,63 | 1,16% | 31.402,00 |
| 09.01.2026 | 22,06 | 22,47 | 21,99 | 22,37 | 3,95% | 35.340,00 |
| 08.01.2026 | 21,88 | 21,88 | 21,25 | 21,52 | -0,21% | 17.615,00 |
| 07.01.2026 | 22,19 | 22,25 | 21,38 | 21,56 | -3,10% | 77.010,00 |
| 06.01.2026 | 22,12 | 22,57 | 22,08 | 22,25 | 0,36% | 28.791,00 |
| 05.01.2026 | 22,08 | 22,35 | 21,69 | 22,17 | 0,77% | 32.196,00 |
| 02.01.2026 | 21,92 | 22,05 | 21,71 | 22,00 | 1,36% | 13.457,00 |
| 30.12.2025 | 21,47 | 21,73 | 21,40 | 21,71 | 1,33% | 33.678,00 |
| 29.12.2025 | 21,27 | 21,50 | 21,07 | 21,42 | 1,04% | 20.830,00 |
| 23.12.2025 | 21,20 | 21,26 | 21,05 | 21,20 | 0,26% | 16.288,00 |
| 22.12.2025 | 20,99 | 21,31 | 20,78 | 21,15 | 2,03% | 31.599,00 |
| 19.12.2025 | 20,50 | 20,82 | 20,24 | 20,73 | 0,93% | 19.173,00 |
| 18.12.2025 | 20,74 | 20,75 | 20,54 | 20,54 | -0,82% | 1.201,00 |
| 17.12.2025 | 20,65 | 20,79 | 20,32 | 20,71 | 1,32% | 14.266,00 |
| 16.12.2025 | 20,88 | 20,90 | 20,37 | 20,44 | -2,01% | 30.429,00 |
| 15.12.2025 | 21,33 | 21,44 | 20,74 | 20,86 | -1,09% | 29.338,00 |
| 12.12.2025 | 21,14 | 21,24 | 21,00 | 21,09 | -0,52% | 21.619,00 |
| 11.12.2025 | 20,91 | 21,30 | 20,84 | 21,20 | -0,21% | 30.335,00 |
| 10.12.2025 | 21,47 | 21,48 | 20,94 | 21,24 | -1,07% | 55.294,00 |
| 09.12.2025 | 21,61 | 21,65 | 21,26 | 21,47 | -0,90% | 35.739,00 |
| 08.12.2025 | 21,53 | 21,76 | 21,25 | 21,67 | 1,12% | 29.837,00 |
| 05.12.2025 | 21,53 | 21,71 | 21,30 | 21,43 | -0,26% | 16.256,00 |
| 04.12.2025 | 21,52 | 21,62 | 21,14 | 21,48 | 0,56% | 27.648,00 |
| 03.12.2025 | 20,87 | 21,54 | 20,86 | 21,36 | 3,49% | 27.362,00 |
| 02.12.2025 | 21,37 | 21,39 | 20,62 | 20,64 | -2,89% | 26.708,00 |
| 01.12.2025 | 21,29 | 21,36 | 20,83 | 21,26 | 1,17% | 16.054,00 |
| 28.11.2025 | 21,01 | 21,33 | 20,77 | 21,01 | 0,33% | 14.472,00 |
| 27.11.2025 | 21,00 | 21,13 | 20,64 | 20,94 | -0,36% | 9.900,00 |
| 26.11.2025 | 20,94 | 21,02 | 20,51 | 21,02 | 1,23% | 18.484,00 |
| 25.11.2025 | 21,03 | 21,06 | 20,44 | 20,76 | -1,73% | 19.586,00 |
| 24.11.2025 | 21,49 | 21,63 | 20,74 | 21,13 | -1,05% | 24.863,00 |
| 21.11.2025 | 21,64 | 21,69 | 20,98 | 21,35 | -1,29% | 20.769,00 |
| 20.11.2025 | 21,64 | 21,64 | 21,63 | 21,63 | -1,05% | - |
| 19.11.2025 | 22,14 | 22,46 | 21,46 | 21,86 | -1,75% | 32.038,00 |
| 18.11.2025 | 22,43 | 22,48 | 21,99 | 22,25 | -0,96% | 22.405,00 |
| 17.11.2025 | 22,48 | 22,64 | 22,40 | 22,47 | 0,69% | 18.141,00 |
| 14.11.2025 | 22,62 | 22,64 | 22,10 | 22,31 | -0,73% | 8.302,00 |
| 13.11.2025 | 22,78 | 22,80 | 22,16 | 22,48 | -1,47% | 13.205,00 |
| 12.11.2025 | 22,57 | 22,87 | 22,39 | 22,81 | 0,91% | 18.888,00 |
| 11.11.2025 | 22,04 | 22,74 | 21,97 | 22,61 | 2,59% | 21.543,00 |
| 10.11.2025 | 22,05 | 22,29 | 21,84 | 22,04 | 1,38% | 24.700,00 |
| 07.11.2025 | 21,91 | 21,93 | 21,67 | 21,74 | 0,37% | 7.518,00 |
| 06.11.2025 | 22,03 | 22,05 | 21,55 | 21,66 | -1,01% | 11.729,00 |
| 05.11.2025 | 22,26 | 22,27 | 21,73 | 21,88 | -1,57% | 9.425,00 |
| 04.11.2025 | 22,42 | 22,47 | 21,94 | 22,23 | -1,27% | 14.231,00 |
| 03.11.2025 | 22,71 | 22,94 | 22,39 | 22,51 | 1,03% | 21.105,00 |
| 31.10.2025 | 22,34 | 22,57 | 22,16 | 22,28 | -0,29% | 6.883,00 |
| 30.10.2025 | 22,04 | 22,59 | 22,01 | 22,35 | 1,41% | 4.689,00 |
| 29.10.2025 | 22,17 | 22,33 | 21,72 | 22,04 | -0,43% | 8.470,00 |
| 28.10.2025 | 22,35 | 22,45 | 21,61 | 22,13 | -1,51% | 19.638,00 |
| 27.10.2025 | 22,67 | 22,79 | 21,93 | 22,47 | -1,40% | 14.650,00 |
| 24.10.2025 | 22,94 | 23,08 | 22,70 | 22,79 | -0,81% | 18.593,00 |
| 23.10.2025 | 22,36 | 23,31 | 22,35 | 22,98 | 4,65% | 43.435,00 |
| 22.10.2025 | 21,81 | 22,09 | 21,54 | 21,96 | 1,86% | 29.897,00 |
| 21.10.2025 | 21,27 | 21,59 | 21,02 | 21,56 | 0,77% | 9.386,00 |
| 20.10.2025 | 21,11 | 21,52 | 20,98 | 21,39 | 2,03% | 13.443,00 |