21,580€
1,05%
Echtzeit-Aktienkurs AKER BP NK 1
Bid:
Ask:
Aktienkurse zur AKER BP NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,36 | 21,50 | 21,12 | 21,49 | 0,61% | 5.128,00 |
| 14.10.2025 | 21,89 | 21,92 | 20,94 | 21,36 | -2,91% | 32.386,00 |
| 13.10.2025 | 22,14 | 22,25 | 21,63 | 22,00 | 1,31% | 13.845,00 |
| 10.10.2025 | 22,83 | 22,83 | 21,69 | 21,71 | -5,42% | 22.456,00 |
| 09.10.2025 | 22,82 | 23,27 | 22,65 | 22,96 | 0,81% | 18.663,00 |
| 08.10.2025 | 22,90 | 22,96 | 22,61 | 22,77 | -0,28% | 3.025,00 |
| 07.10.2025 | 23,01 | 23,11 | 22,54 | 22,84 | -0,37% | 12.350,00 |
| 06.10.2025 | 22,77 | 23,09 | 22,55 | 22,92 | 4,59% | 28.146,00 |
| 03.10.2025 | 21,91 | 22,28 | 21,58 | 21,92 | 0,30% | 7.764,00 |
| 02.10.2025 | 21,97 | 21,98 | 21,68 | 21,85 | -0,46% | 8.675,00 |
| 01.10.2025 | 21,73 | 22,11 | 21,53 | 21,95 | 0,80% | 5.800,00 |
| 30.09.2025 | 22,18 | 22,18 | 21,44 | 21,78 | -2,05% | 7.487,00 |
| 29.09.2025 | 22,20 | 22,54 | 21,98 | 22,23 | -0,40% | 11.313,00 |
| 26.09.2025 | 22,43 | 22,59 | 22,18 | 22,32 | -0,71% | 13.946,00 |
| 25.09.2025 | 21,94 | 22,52 | 21,92 | 22,48 | 2,18% | 10.256,00 |
| 24.09.2025 | 21,66 | 22,24 | 21,50 | 22,00 | 1,88% | 9.089,00 |
| 23.09.2025 | 21,16 | 21,79 | 21,13 | 21,60 | 1,65% | 13.493,00 |
| 22.09.2025 | 21,54 | 21,58 | 21,03 | 21,25 | -0,56% | 14.111,00 |
| 19.09.2025 | 21,47 | 21,59 | 21,21 | 21,37 | -0,21% | 4.802,00 |
| 18.09.2025 | 21,04 | 21,49 | 21,03 | 21,41 | 1,23% | 8.709,00 |
| 17.09.2025 | 21,16 | 21,26 | 20,98 | 21,15 | -0,49% | 2.085,00 |
| 16.09.2025 | 21,14 | 21,33 | 20,82 | 21,26 | 0,64% | 22.557,00 |
| 15.09.2025 | 21,08 | 21,22 | 20,92 | 21,12 | 0,62% | 8.544,00 |
| 12.09.2025 | 21,08 | 21,33 | 20,83 | 20,99 | -0,92% | 19.100,00 |
| 11.09.2025 | 21,54 | 21,56 | 20,91 | 21,19 | -1,85% | 5.986,00 |
| 10.09.2025 | 21,29 | 21,65 | 20,98 | 21,59 | 2,81% | 3.294,00 |
| 09.09.2025 | 21,06 | 21,07 | 20,82 | 21,00 | -0,28% | 7.260,00 |
| 08.09.2025 | 21,10 | 21,17 | 20,63 | 21,06 | 0,67% | 6.094,00 |
| 05.09.2025 | 21,21 | 21,24 | 20,75 | 20,92 | -1,32% | 4.669,00 |
| 04.09.2025 | 21,33 | 21,33 | 20,88 | 21,20 | -0,68% | 8.283,00 |
| 03.09.2025 | 21,82 | 21,99 | 21,13 | 21,34 | -2,22% | 20.245,00 |
| 02.09.2025 | 21,65 | 22,19 | 21,65 | 21,83 | 0,76% | 11.187,00 |
| 01.09.2025 | 21,66 | 21,89 | 21,42 | 21,66 | 0,35% | 5.052,00 |
| 29.08.2025 | 21,50 | 21,73 | 21,44 | 21,59 | 0,49% | 6.145,00 |
| 28.08.2025 | 21,78 | 21,79 | 21,34 | 21,48 | -1,51% | 14.159,00 |
| 27.08.2025 | 21,64 | 21,98 | 21,51 | 21,81 | 0,67% | 6.913,00 |
| 26.08.2025 | 21,33 | 21,84 | 21,24 | 21,67 | 0,79% | 11.350,00 |
| 25.08.2025 | 21,79 | 21,79 | 21,29 | 21,50 | 0,02% | 7.147,00 |
| 22.08.2025 | 21,38 | 21,58 | 21,29 | 21,49 | 0,54% | 6.115,00 |
| 21.08.2025 | 21,20 | 21,67 | 21,12 | 21,38 | 4,19% | 15.678,00 |
| 20.08.2025 | 20,43 | 20,79 | 20,15 | 20,52 | 0,69% | 7.986,00 |
| 19.08.2025 | 20,40 | 20,74 | 20,16 | 20,38 | -0,10% | 13.430,00 |
| 18.08.2025 | 20,38 | 20,44 | 20,14 | 20,40 | 0,02% | 10.764,00 |
| 15.08.2025 | 20,38 | 20,55 | 20,31 | 20,39 | 0,05% | 3.747,00 |
| 14.08.2025 | 20,77 | 20,79 | 20,29 | 20,38 | -1,64% | 14.094,00 |
| 13.08.2025 | 20,75 | 20,80 | 20,41 | 20,72 | -0,29% | 7.032,00 |
| 12.08.2025 | 20,64 | 20,91 | 20,51 | 20,78 | 0,95% | 8.598,00 |
| 11.08.2025 | 20,46 | 20,90 | 20,24 | 20,59 | 0,32% | 23.281,00 |
| 08.08.2025 | 20,57 | 20,74 | 20,31 | 20,52 | -0,61% | 10.016,00 |
| 07.08.2025 | 20,74 | 20,79 | 20,49 | 20,65 | 0,68% | 6.983,00 |
| 06.08.2025 | 20,57 | 21,05 | 20,48 | 20,51 | 0,12% | 6.419,00 |
| 05.08.2025 | 20,93 | 20,95 | 20,46 | 20,48 | -1,01% | 9.884,00 |
| 04.08.2025 | 20,97 | 21,02 | 20,42 | 20,69 | -0,36% | 9.953,00 |
| 01.08.2025 | 21,47 | 21,48 | 20,72 | 20,77 | -3,08% | 7.635,00 |
| 31.07.2025 | 21,30 | 21,57 | 21,11 | 21,43 | 0,56% | 7.814,00 |
| 30.07.2025 | 21,91 | 21,98 | 21,17 | 21,31 | -2,98% | 31.602,00 |
| 29.07.2025 | 21,49 | 21,99 | 21,46 | 21,96 | 1,95% | 16.218,00 |
| 28.07.2025 | 20,86 | 21,66 | 20,76 | 21,54 | 3,88% | 7.165,00 |
| 25.07.2025 | 21,09 | 21,11 | 20,63 | 20,74 | -1,40% | 8.203,00 |
| 24.07.2025 | 20,85 | 21,08 | 20,79 | 21,03 | 0,79% | 9.681,00 |
| 23.07.2025 | 20,73 | 21,04 | 20,69 | 20,87 | 0,72% | 7.957,00 |
| 22.07.2025 | 20,50 | 21,01 | 20,36 | 20,72 | 0,75% | 11.420,00 |
| 21.07.2025 | 21,03 | 21,03 | 20,52 | 20,56 | -0,92% | 19.800,00 |
| 18.07.2025 | 20,69 | 20,90 | 20,36 | 20,75 | -1,35% | 22.384,00 |
| 17.07.2025 | 21,08 | 21,09 | 20,56 | 21,04 | -0,85% | 32.222,00 |
| 16.07.2025 | 21,63 | 21,63 | 20,91 | 21,22 | -1,76% | 33.927,00 |
| 15.07.2025 | 22,88 | 22,89 | 21,17 | 21,60 | -4,87% | 23.866,00 |
| 14.07.2025 | 22,76 | 22,92 | 22,44 | 22,70 | 0,24% | 10.360,00 |
| 11.07.2025 | 22,43 | 22,82 | 22,29 | 22,65 | 0,87% | 5.429,00 |
| 10.07.2025 | 22,36 | 22,65 | 22,13 | 22,45 | 0,51% | 9.882,00 |
| 09.07.2025 | 22,36 | 22,68 | 22,26 | 22,34 | -0,33% | 16.856,00 |
| 08.07.2025 | 21,76 | 22,58 | 21,66 | 22,41 | 1,38% | 11.134,00 |
| 07.07.2025 | 22,33 | 22,34 | 21,81 | 22,11 | -1,23% | 15.133,00 |
| 04.07.2025 | 23,06 | 23,34 | 21,95 | 22,38 | -2,27% | 9.542,00 |
| 03.07.2025 | 22,38 | 23,07 | 22,08 | 22,90 | 2,00% | 6.454,00 |
| 02.07.2025 | 22,09 | 22,51 | 21,74 | 22,45 | 2,07% | 2.859,00 |
| 01.07.2025 | 21,61 | 22,05 | 21,56 | 22,00 | 1,73% | 4.950,00 |
| 30.06.2025 | 21,87 | 21,87 | 21,54 | 21,62 | -0,98% | 6.806,00 |
| 27.06.2025 | 22,01 | 22,04 | 21,38 | 21,84 | -0,50% | 9.596,00 |
| 26.06.2025 | 21,65 | 22,01 | 21,56 | 21,95 | 1,27% | 8.059,00 |
| 25.06.2025 | 22,64 | 22,66 | 21,47 | 21,67 | -3,86% | 7.326,00 |
| 24.06.2025 | 22,11 | 23,13 | 21,91 | 22,54 | -0,77% | 18.953,00 |
| 23.06.2025 | 24,43 | 24,67 | 22,58 | 22,72 | -4,86% | 22.759,00 |
| 20.06.2025 | 24,36 | 24,46 | 23,85 | 23,88 | -2,01% | 10.691,00 |
| 19.06.2025 | 24,74 | 25,00 | 24,27 | 24,37 | -0,96% | 16.174,00 |
| 18.06.2025 | 24,67 | 24,93 | 24,43 | 24,60 | -0,83% | 8.462,00 |
| 17.06.2025 | 23,72 | 24,90 | 23,56 | 24,81 | 5,40% | 15.074,00 |
| 16.06.2025 | 24,18 | 24,36 | 23,43 | 23,54 | -0,06% | 34.998,00 |
| 13.06.2025 | 23,26 | 23,84 | 23,10 | 23,55 | 5,51% | 78.920,00 |
| 12.06.2025 | 21,85 | 22,49 | 21,59 | 22,32 | 2,13% | 41.280,00 |
| 11.06.2025 | 22,09 | 22,20 | 21,74 | 21,86 | -0,86% | 28.765,00 |
| 10.06.2025 | 21,44 | 22,19 | 21,44 | 22,05 | 2,53% | 45.373,00 |
| 09.06.2025 | 21,26 | 21,51 | 21,24 | 21,50 | 0,21% | 3.109,00 |
| 06.06.2025 | 21,23 | 21,59 | 21,22 | 21,46 | 0,92% | 8.108,00 |
| 05.06.2025 | 21,41 | 21,58 | 21,19 | 21,26 | -0,93% | 13.319,00 |
| 04.06.2025 | 21,31 | 21,68 | 21,18 | 21,46 | 0,56% | 21.011,00 |
| 03.06.2025 | 21,01 | 21,49 | 21,01 | 21,34 | 0,52% | 38.073,00 |
| 02.06.2025 | 20,60 | 21,31 | 20,48 | 21,23 | 2,59% | 18.690,00 |
| 30.05.2025 | 20,76 | 20,77 | 20,28 | 20,70 | -0,41% | 2.976,00 |
| 29.05.2025 | 20,89 | 20,89 | 20,74 | 20,78 | 0,10% | 2.538,00 |