18,598€
-8,02%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,09 | 20,14 | 18,01 | 18,61 | -7,97% | 64.463,00 |
| 03.04.2025 | 21,54 | 21,54 | 19,94 | 20,22 | -7,40% | 56.904,00 |
| 02.04.2025 | 21,95 | 22,24 | 21,65 | 21,84 | -0,18% | 4.631,00 |
| 01.04.2025 | 21,96 | 22,28 | 21,83 | 21,88 | 0,23% | 12.634,00 |
| 31.03.2025 | 21,29 | 21,98 | 21,21 | 21,83 | 1,49% | 25.435,00 |
| 28.03.2025 | 21,46 | 21,82 | 21,05 | 21,51 | 0,16% | 40.773,00 |
| 27.03.2025 | 21,72 | 21,74 | 21,35 | 21,47 | -1,22% | 18.180,00 |
| 26.03.2025 | 21,56 | 21,84 | 21,40 | 21,74 | 0,65% | 17.079,00 |
| 25.03.2025 | 21,21 | 21,86 | 21,21 | 21,60 | 1,79% | 17.759,00 |
| 24.03.2025 | 21,60 | 21,60 | 21,01 | 21,22 | -1,78% | 27.863,00 |
| 21.03.2025 | 21,40 | 21,74 | 21,26 | 21,60 | 0,91% | 38.986,00 |
| 20.03.2025 | 21,25 | 21,44 | 20,87 | 21,41 | 1,04% | 12.372,00 |
| 19.03.2025 | 20,62 | 21,29 | 20,59 | 21,19 | 2,76% | 27.740,00 |
| 18.03.2025 | 20,20 | 21,13 | 20,20 | 20,62 | 2,64% | 36.529,00 |
| 17.03.2025 | 20,01 | 20,44 | 20,00 | 20,09 | 1,32% | 17.327,00 |
| 14.03.2025 | 19,81 | 20,07 | 19,72 | 19,82 | 0,18% | 15.434,00 |
| 13.03.2025 | 19,50 | 20,09 | 19,50 | 19,79 | 1,49% | 13.622,00 |
| 12.03.2025 | 19,69 | 19,71 | 19,18 | 19,50 | -1,04% | 11.393,00 |
| 11.03.2025 | 19,62 | 20,06 | 19,42 | 19,70 | 0,38% | 27.054,00 |
| 10.03.2025 | 19,48 | 20,07 | 19,48 | 19,63 | 2,17% | 10.508,00 |
| 07.03.2025 | 18,69 | 19,52 | 18,65 | 19,21 | 2,45% | 9.458,00 |
| 06.03.2025 | 18,54 | 18,79 | 18,41 | 18,75 | 0,40% | 11.120,00 |
| 05.03.2025 | 18,86 | 18,99 | 18,28 | 18,68 | -1,78% | 21.707,00 |
| 04.03.2025 | 19,80 | 19,80 | 18,35 | 19,01 | -4,11% | 45.326,00 |
| 03.03.2025 | 19,95 | 20,22 | 19,82 | 19,83 | -0,78% | 9.903,00 |
| 28.02.2025 | 20,10 | 20,12 | 19,67 | 19,98 | -1,00% | 9.650,00 |
| 27.02.2025 | 19,99 | 20,37 | 19,54 | 20,19 | 0,42% | 30.436,00 |
| 26.02.2025 | 20,17 | 20,22 | 19,62 | 20,10 | -0,37% | 14.945,00 |
| 25.02.2025 | 20,32 | 20,46 | 20,02 | 20,18 | -0,49% | 6.374,00 |
| 24.02.2025 | 20,77 | 20,78 | 20,20 | 20,28 | -2,45% | 18.349,00 |
| 21.02.2025 | 20,62 | 20,99 | 20,39 | 20,79 | 0,75% | 9.144,00 |
| 20.02.2025 | 20,71 | 20,88 | 20,41 | 20,63 | -0,41% | 6.540,00 |
| 19.02.2025 | 20,41 | 20,94 | 20,41 | 20,72 | 1,59% | 3.752,00 |
| 18.02.2025 | 20,49 | 20,56 | 20,25 | 20,39 | -0,37% | 3.954,00 |
| 17.02.2025 | 20,70 | 20,81 | 20,36 | 20,47 | -3,24% | 8.763,00 |
| 14.02.2025 | 21,18 | 21,33 | 20,84 | 21,15 | 0,21% | 6.042,00 |
| 13.02.2025 | 21,64 | 21,71 | 20,46 | 21,11 | -2,63% | 39.277,00 |
| 12.02.2025 | 22,33 | 22,47 | 21,17 | 21,68 | -2,41% | 28.476,00 |
| 11.02.2025 | 21,61 | 22,42 | 21,58 | 22,21 | 2,82% | 31.697,00 |
| 10.02.2025 | 21,14 | 21,86 | 21,11 | 21,60 | 2,93% | 17.147,00 |
| 07.02.2025 | 21,05 | 21,14 | 20,63 | 20,99 | 0,00% | 9.339,00 |
| 06.02.2025 | 20,95 | 21,38 | 20,77 | 20,99 | 0,19% | 5.419,00 |
| 05.02.2025 | 20,72 | 21,29 | 20,68 | 20,95 | 1,09% | 21.750,00 |
| 04.02.2025 | 20,22 | 20,75 | 19,89 | 20,72 | 2,12% | 14.099,00 |
| 03.02.2025 | 20,39 | 20,51 | 20,05 | 20,29 | -0,27% | 8.951,00 |
| 31.01.2025 | 20,34 | 20,42 | 20,04 | 20,35 | 0,30% | 8.699,00 |
| 30.01.2025 | 20,26 | 20,39 | 19,97 | 20,29 | 0,05% | 8.520,00 |
| 29.01.2025 | 20,37 | 20,44 | 19,92 | 20,28 | -0,86% | 10.234,00 |
| 28.01.2025 | 20,22 | 20,66 | 20,18 | 20,45 | 1,24% | 7.866,00 |
| 27.01.2025 | 20,51 | 20,55 | 19,92 | 20,20 | -1,68% | 10.872,00 |
| 24.01.2025 | 21,42 | 21,45 | 20,40 | 20,55 | -3,91% | 18.061,00 |
| 23.01.2025 | 21,03 | 21,39 | 20,82 | 21,38 | 1,57% | 12.396,00 |
| 22.01.2025 | 20,87 | 21,43 | 20,86 | 21,05 | 0,67% | 12.894,00 |
| 21.01.2025 | 21,46 | 21,47 | 20,67 | 20,91 | -2,54% | 31.173,00 |
| 20.01.2025 | 21,90 | 22,02 | 21,40 | 21,46 | -1,51% | 25.468,00 |
| 17.01.2025 | 21,88 | 22,04 | 21,68 | 21,79 | -0,32% | 3.865,00 |
| 16.01.2025 | 21,95 | 22,30 | 21,68 | 21,86 | -0,50% | 7.948,00 |
| 15.01.2025 | 21,87 | 22,15 | 21,79 | 21,97 | 0,71% | 5.212,00 |
| 14.01.2025 | 21,78 | 22,05 | 21,59 | 21,81 | 0,25% | 9.238,00 |
| 13.01.2025 | 21,81 | 22,00 | 21,48 | 21,76 | 0,35% | 15.262,00 |
| 10.01.2025 | 20,71 | 22,11 | 20,63 | 21,68 | 5,12% | 66.749,00 |
| 09.01.2025 | 20,87 | 21,06 | 20,60 | 20,63 | -1,20% | 25.803,00 |
| 08.01.2025 | 20,85 | 20,94 | 20,49 | 20,88 | 0,22% | 9.689,00 |
| 07.01.2025 | 20,28 | 21,15 | 20,10 | 20,83 | 2,79% | 41.187,00 |
| 06.01.2025 | 20,67 | 20,69 | 20,01 | 20,27 | -0,73% | 8.632,00 |
| 03.01.2025 | 19,72 | 20,56 | 19,71 | 20,42 | 3,67% | 22.434,00 |
| 02.01.2025 | 18,82 | 19,97 | 18,82 | 19,69 | 5,49% | 24.664,00 |
| 30.12.2024 | 18,58 | 18,69 | 18,53 | 18,67 | 0,67% | 17.885,00 |
| 27.12.2024 | 18,13 | 18,60 | 18,13 | 18,54 | 1,33% | 8.587,00 |
| 23.12.2024 | 18,17 | 18,44 | 18,05 | 18,30 | 0,48% | 10.952,00 |
| 20.12.2024 | 18,20 | 18,23 | 17,82 | 18,21 | -0,04% | 20.041,00 |
| 19.12.2024 | 18,28 | 18,36 | 18,06 | 18,22 | -0,27% | 14.444,00 |
| 18.12.2024 | 18,43 | 18,53 | 18,22 | 18,27 | -0,91% | 13.015,00 |
| 17.12.2024 | 18,78 | 18,84 | 18,33 | 18,44 | -1,88% | 18.732,00 |
| 16.12.2024 | 19,14 | 19,18 | 18,67 | 18,79 | -2,03% | 10.089,00 |
| 13.12.2024 | 19,18 | 19,39 | 19,06 | 19,18 | -0,03% | 11.369,00 |
| 12.12.2024 | 19,24 | 19,50 | 19,04 | 19,19 | -0,27% | 11.848,00 |
| 11.12.2024 | 19,20 | 19,28 | 19,01 | 19,24 | 0,44% | 6.270,00 |
| 10.12.2024 | 19,31 | 19,32 | 18,98 | 19,15 | -0,91% | 8.452,00 |
| 09.12.2024 | 19,07 | 19,52 | 18,87 | 19,33 | 1,38% | 7.692,00 |
| 06.12.2024 | 19,62 | 19,62 | 18,66 | 19,07 | -2,87% | 28.152,00 |
| 05.12.2024 | 19,82 | 19,88 | 19,49 | 19,63 | -0,97% | 5.672,00 |
| 04.12.2024 | 19,81 | 20,15 | 19,70 | 19,82 | 0,04% | 17.557,00 |
| 03.12.2024 | 19,18 | 19,84 | 19,07 | 19,81 | 2,34% | 7.476,00 |
| 02.12.2024 | 19,37 | 19,47 | 19,04 | 19,36 | -0,10% | 4.557,00 |
| 29.11.2024 | 19,41 | 19,50 | 19,29 | 19,38 | -0,08% | 10.914,00 |
| 28.11.2024 | 19,49 | 19,61 | 19,35 | 19,40 | -0,64% | 4.065,00 |
| 27.11.2024 | 19,36 | 19,72 | 19,05 | 19,52 | 1,23% | 17.893,00 |
| 26.11.2024 | 19,51 | 19,62 | 19,21 | 19,28 | -1,12% | 6.591,00 |
| 25.11.2024 | 19,75 | 20,16 | 19,46 | 19,50 | -2,49% | 10.085,00 |
| 22.11.2024 | 20,07 | 20,27 | 19,90 | 20,00 | -0,36% | 6.131,00 |
| 21.11.2024 | 19,83 | 20,20 | 19,78 | 20,07 | 1,17% | 8.972,00 |
| 20.11.2024 | 19,42 | 19,96 | 19,42 | 19,84 | 2,10% | 9.424,00 |
| 19.11.2024 | 19,43 | 19,59 | 19,29 | 19,43 | 0,08% | 7.751,00 |
| 18.11.2024 | 19,45 | 19,53 | 19,15 | 19,42 | 0,13% | 2.845,00 |
| 15.11.2024 | 18,99 | 19,66 | 18,95 | 19,39 | 1,95% | 28.598,00 |
| 14.11.2024 | 18,51 | 19,24 | 18,48 | 19,02 | 2,64% | 22.952,00 |
| 13.11.2024 | 18,56 | 18,70 | 18,39 | 18,53 | -0,39% | 6.853,00 |
| 12.11.2024 | 18,91 | 18,96 | 18,47 | 18,60 | -1,68% | 22.404,00 |
| 11.11.2024 | 19,22 | 19,29 | 18,82 | 18,92 | -1,47% | 8.602,00 |