21,835€
0,11%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 21,87 | 22,07 | 21,79 | 21,83 | 0,07% | 4.507,00 |
| 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 |
| 08.11.2024 | 19,28 | 19,34 | 18,92 | 19,20 | -0,52% | 6.470,00 |
| 07.11.2024 | 18,86 | 19,38 | 18,83 | 19,30 | 2,55% | 8.117,00 |
| 06.11.2024 | 19,39 | 19,70 | 18,52 | 18,82 | -2,27% | 26.490,00 |
| 05.11.2024 | 19,31 | 19,59 | 18,93 | 19,26 | -0,27% | 11.390,00 |
| 04.11.2024 | 19,28 | 19,36 | 18,85 | 19,31 | -0,97% | 10.967,00 |
| 01.11.2024 | 19,67 | 20,06 | 19,33 | 19,50 | -0,84% | 8.786,00 |
| 31.10.2024 | 19,61 | 19,72 | 19,20 | 19,67 | 0,11% | 16.517,00 |
| 30.10.2024 | 19,39 | 19,75 | 19,25 | 19,65 | 1,88% | 11.827,00 |
| 29.10.2024 | 18,95 | 19,43 | 18,87 | 19,28 | 0,90% | 10.198,00 |
| 28.10.2024 | 19,49 | 19,52 | 18,78 | 19,11 | -3,14% | 38.926,00 |
| 25.10.2024 | 19,53 | 19,81 | 19,28 | 19,73 | 0,97% | 6.386,00 |
| 24.10.2024 | 19,43 | 19,87 | 19,31 | 19,54 | 1,28% | 16.105,00 |
| 23.10.2024 | 19,85 | 19,87 | 19,06 | 19,29 | -2,40% | 18.215,00 |
| 22.10.2024 | 19,74 | 19,89 | 19,60 | 19,77 | 0,28% | 10.885,00 |
| 21.10.2024 | 19,70 | 19,88 | 19,40 | 19,71 | 0,84% | 9.952,00 |
| 18.10.2024 | 19,40 | 19,93 | 19,34 | 19,55 | -0,62% | 13.044,00 |
| 17.10.2024 | 19,77 | 19,80 | 19,25 | 19,67 | -0,73% | 11.110,00 |
| 16.10.2024 | 19,70 | 20,05 | 19,52 | 19,82 | 0,37% | 18.103,00 |
| 15.10.2024 | 20,17 | 20,29 | 19,38 | 19,74 | -3,18% | 57.114,00 |
| 14.10.2024 | 20,84 | 20,86 | 20,20 | 20,39 | -1,12% | 10.325,00 |
| 11.10.2024 | 20,58 | 20,63 | 20,25 | 20,62 | 0,07% | 3.397,00 |
| 10.10.2024 | 19,84 | 20,71 | 19,82 | 20,61 | 3,97% | 14.325,00 |
| 09.10.2024 | 20,38 | 20,38 | 19,64 | 19,82 | -2,95% | 19.353,00 |
| 08.10.2024 | 21,21 | 21,21 | 20,12 | 20,42 | -4,38% | 22.270,00 |
| 07.10.2024 | 22,11 | 22,11 | 20,89 | 21,36 | 0,80% | 10.016,00 |
| 04.10.2024 | 20,66 | 21,31 | 20,63 | 21,19 | 2,86% | 9.372,00 |
| 03.10.2024 | 20,65 | 21,05 | 20,27 | 20,60 | -0,41% | 27.092,00 |
| 02.10.2024 | 20,03 | 20,78 | 19,92 | 20,68 | 4,06% | 23.749,00 |
| 01.10.2024 | 19,31 | 19,92 | 19,01 | 19,87 | 3,01% | 8.842,00 |
| 30.09.2024 | 19,17 | 19,41 | 19,00 | 19,29 | 0,67% | 6.766,00 |
| 27.09.2024 | 18,64 | 19,27 | 18,62 | 19,17 | 3,01% | 14.754,00 |
| 26.09.2024 | 19,50 | 19,50 | 18,46 | 18,61 | -4,88% | 44.844,00 |
| 25.09.2024 | 19,96 | 20,03 | 19,44 | 19,56 | -2,18% | 13.030,00 |
| 24.09.2024 | 19,57 | 20,25 | 19,57 | 20,00 | 1,77% | 16.846,00 |
| 23.09.2024 | 19,50 | 20,00 | 19,46 | 19,65 | 1,16% | 8.543,00 |
| 20.09.2024 | 19,68 | 19,73 | 19,28 | 19,42 | -1,01% | 4.078,00 |
| 19.09.2024 | 19,65 | 19,96 | 19,10 | 19,62 | 0,27% | 7.922,00 |
| 18.09.2024 | 19,25 | 19,69 | 19,06 | 19,57 | 1,45% | 8.370,00 |
| 17.09.2024 | 19,55 | 19,55 | 19,00 | 19,29 | -1,72% | 11.228,00 |
| 16.09.2024 | 19,65 | 19,73 | 19,23 | 19,63 | -0,14% | 9.345,00 |
| 13.09.2024 | 19,16 | 19,80 | 19,13 | 19,65 | 2,69% | 7.121,00 |
| 12.09.2024 | 19,02 | 19,27 | 18,88 | 19,14 | 0,56% | 9.306,00 |
| 11.09.2024 | 18,96 | 19,17 | 18,69 | 19,03 | 0,61% | 10.023,00 |
| 10.09.2024 | 19,29 | 19,33 | 18,73 | 18,92 | -1,92% | 15.090,00 |
| 09.09.2024 | 19,66 | 19,67 | 18,92 | 19,29 | -1,48% | 25.096,00 |
| 06.09.2024 | 20,22 | 20,25 | 19,50 | 19,58 | -3,17% | 27.856,00 |
| 05.09.2024 | 20,40 | 20,43 | 20,02 | 20,22 | -0,74% | 8.741,00 |
| 04.09.2024 | 20,60 | 20,64 | 20,03 | 20,37 | -1,07% | 11.422,00 |
| 03.09.2024 | 21,45 | 21,45 | 20,40 | 20,59 | -3,92% | 19.235,00 |
| 02.09.2024 | 21,89 | 21,89 | 21,23 | 21,43 | -2,39% | 9.656,00 |
| 30.08.2024 | 22,51 | 22,59 | 21,58 | 21,95 | -2,10% | 10.314,00 |
| 29.08.2024 | 22,21 | 22,52 | 22,08 | 22,42 | 0,76% | 3.889,00 |
| 28.08.2024 | 22,39 | 22,46 | 22,02 | 22,25 | -0,63% | 8.906,00 |
| 27.08.2024 | 22,48 | 22,60 | 22,30 | 22,39 | -0,40% | 3.496,00 |
| 26.08.2024 | 21,97 | 22,54 | 21,90 | 22,48 | 2,39% | 13.532,00 |
| 23.08.2024 | 21,78 | 22,00 | 21,62 | 21,96 | 0,94% | 5.066,00 |
| 22.08.2024 | 21,81 | 21,86 | 21,63 | 21,75 | -0,39% | 5.280,00 |