31,275€
-2,78%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 32,11 | 32,44 | 31,42 | 31,46 | -1,83% | 5.683,00 |
| 04.06.2026 | 32,01 | 32,51 | 31,81 | 32,05 | -0,80% | 11.647,00 |
| 03.06.2026 | 31,96 | 32,56 | 31,91 | 32,31 | 1,60% | 20.359,00 |
| 02.06.2026 | 31,41 | 31,94 | 31,11 | 31,80 | 0,62% | 4.578,00 |
| 01.06.2026 | 31,24 | 31,90 | 30,91 | 31,60 | 2,45% | 14.217,00 |
| 29.05.2026 | 30,61 | 31,35 | 30,52 | 30,85 | -0,79% | 15.796,00 |
| 28.05.2026 | 30,58 | 31,46 | 30,58 | 31,09 | 0,47% | 13.667,00 |
| 27.05.2026 | 31,79 | 31,87 | 30,66 | 30,95 | -2,72% | 10.207,00 |
| 26.05.2026 | 31,17 | 32,48 | 30,85 | 31,81 | 2,96% | 20.134,00 |
| 25.05.2026 | 31,05 | 31,85 | 30,10 | 30,90 | -5,32% | 15.267,00 |
| 22.05.2026 | 33,13 | 33,27 | 32,31 | 32,63 | -0,97% | 5.199,00 |
| 21.05.2026 | 32,82 | 33,68 | 32,58 | 32,95 | 0,80% | 8.737,00 |
| 20.05.2026 | 33,28 | 33,88 | 32,54 | 32,69 | -2,30% | 13.716,00 |
| 19.05.2026 | 32,81 | 33,83 | 32,63 | 33,46 | 2,72% | 11.440,00 |
| 18.05.2026 | 32,36 | 33,20 | 32,16 | 32,58 | 2,21% | 16.743,00 |
| 15.05.2026 | 31,05 | 32,10 | 30,94 | 31,87 | 2,53% | 17.797,00 |
| 14.05.2026 | 31,26 | 31,45 | 30,98 | 31,09 | -0,67% | 1.127,00 |
| 13.05.2026 | 31,94 | 31,98 | 31,23 | 31,30 | -2,80% | 16.486,00 |
| 12.05.2026 | 31,38 | 32,34 | 31,38 | 32,20 | 2,03% | 25.049,00 |
| 11.05.2026 | 31,22 | 31,80 | 31,04 | 31,56 | 3,02% | 17.205,00 |
| 08.05.2026 | 30,06 | 30,87 | 29,86 | 30,63 | 1,52% | 15.783,00 |
| 07.05.2026 | 31,20 | 31,26 | 29,46 | 30,17 | -3,59% | 26.747,00 |
| 06.05.2026 | 32,95 | 33,23 | 30,63 | 31,30 | -6,71% | 31.581,00 |
| 05.05.2026 | 33,71 | 34,26 | 33,45 | 33,55 | -1,15% | 10.311,00 |
| 04.05.2026 | 32,94 | 34,48 | 32,73 | 33,94 | 2,52% | 36.703,00 |
| 30.04.2026 | 33,31 | 33,73 | 32,67 | 33,10 | -0,32% | 15.297,00 |
| 29.04.2026 | 32,41 | 33,33 | 32,38 | 33,21 | 2,11% | 11.544,00 |
| 28.04.2026 | 32,47 | 32,95 | 32,14 | 32,52 | 1,25% | 9.818,00 |
| 27.04.2026 | 32,04 | 32,67 | 31,95 | 32,12 | 0,33% | 13.839,00 |
| 24.04.2026 | 32,21 | 32,65 | 31,53 | 32,02 | -0,33% | 11.877,00 |
| 23.04.2026 | 31,56 | 32,49 | 31,38 | 32,12 | 2,23% | 13.414,00 |
| 22.04.2026 | 30,63 | 31,91 | 30,60 | 31,42 | -0,14% | 18.500,00 |
| 21.04.2026 | 30,10 | 31,52 | 30,10 | 31,47 | 4,73% | 11.823,00 |
| 20.04.2026 | 30,54 | 30,67 | 29,76 | 30,05 | 1,88% | 16.480,00 |
| 17.04.2026 | 30,88 | 31,56 | 28,30 | 29,49 | -4,72% | 30.537,00 |
| 16.04.2026 | 30,31 | 31,31 | 30,06 | 30,95 | 0,63% | 9.936,00 |
| 15.04.2026 | 30,37 | 31,43 | 29,80 | 30,76 | 0,65% | 10.311,00 |
| 14.04.2026 | 31,02 | 31,73 | 30,39 | 30,56 | -3,20% | 13.520,00 |
| 13.04.2026 | 31,79 | 31,80 | 31,16 | 31,57 | 4,16% | 14.242,00 |
| 10.04.2026 | 29,71 | 30,67 | 29,49 | 30,31 | 1,66% | 22.399,00 |
| 09.04.2026 | 29,41 | 30,56 | 29,31 | 29,81 | 1,97% | 21.502,00 |
| 08.04.2026 | 28,50 | 29,29 | 27,61 | 29,24 | -7,04% | 65.558,00 |
| 07.04.2026 | 31,06 | 31,91 | 30,61 | 31,45 | 2,39% | 27.871,00 |
| 02.04.2026 | 30,68 | 31,99 | 30,11 | 30,72 | 4,72% | 18.309,00 |
| 01.04.2026 | 30,99 | 31,50 | 29,02 | 29,33 | -6,58% | 53.902,00 |
| 31.03.2026 | 32,42 | 32,53 | 30,81 | 31,40 | -3,81% | 36.921,00 |
| 30.03.2026 | 32,11 | 32,88 | 31,95 | 32,64 | 2,32% | 29.809,00 |
| 27.03.2026 | 30,76 | 32,04 | 30,63 | 31,90 | 3,22% | 28.753,00 |
| 26.03.2026 | 31,21 | 31,45 | 30,74 | 30,91 | -0,74% | 19.330,00 |
| 25.03.2026 | 29,85 | 31,22 | 29,49 | 31,14 | 4,32% | 21.028,00 |
| 24.03.2026 | 29,26 | 30,79 | 29,09 | 29,85 | 1,58% | 13.787,00 |
| 23.03.2026 | 31,18 | 31,88 | 28,97 | 29,38 | -7,01% | 93.620,00 |
| 20.03.2026 | 32,06 | 32,66 | 31,11 | 31,60 | -2,39% | 29.312,00 |
| 19.03.2026 | 31,20 | 33,70 | 31,15 | 32,37 | 4,44% | 57.722,00 |
| 18.03.2026 | 30,74 | 31,23 | 30,16 | 31,00 | 1,09% | 15.828,00 |
| 17.03.2026 | 29,84 | 31,02 | 29,75 | 30,66 | 3,15% | 44.656,00 |
| 16.03.2026 | 28,88 | 30,03 | 28,81 | 29,73 | 4,12% | 51.612,00 |
| 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 |