37,710€
-0,68%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 37,91 | 38,20 | 37,25 | 37,69 | -0,71% | 6.469,00 |
| 29.10.2026 | 36,84 | 38,31 | 36,10 | 37,96 | 2,71% | 38.164,00 |
| 28.10.2026 | 37,31 | 37,53 | 36,80 | 36,96 | 0,28% | 6.448,00 |
| 27.10.2026 | 37,21 | 38,09 | 36,63 | 36,85 | -0,61% | 18.050,00 |
| 26.10.2026 | 37,30 | 37,62 | 37,01 | 37,08 | -1,53% | 19.767,00 |
| 23.10.2026 | 36,73 | 37,77 | 36,56 | 37,65 | 3,22% | 8.503,00 |
| 22.10.2026 | 36,61 | 37,00 | 35,80 | 36,48 | 0,44% | 7.393,00 |
| 21.10.2026 | 35,94 | 36,50 | 35,77 | 36,32 | 1,25% | 7.233,00 |
| 20.10.2026 | 36,06 | 36,59 | 35,48 | 35,87 | 0,06% | 6.353,00 |
| 19.10.2026 | 35,19 | 36,09 | 35,02 | 35,85 | 1,96% | 13.770,00 |
| 16.10.2026 | 34,11 | 35,31 | 33,97 | 35,16 | 3,43% | 16.253,00 |
| 15.10.2026 | 34,24 | 34,60 | 33,88 | 33,99 | -1,72% | - |
| 14.10.2026 | 33,80 | 34,86 | 33,55 | 34,59 | 3,15% | 14.653,00 |
| 13.10.2026 | 32,84 | 33,87 | 32,76 | 33,53 | 1,51% | 6.355,00 |
| 12.10.2026 | 32,61 | 33,39 | 32,59 | 33,03 | 1,55% | 9.392,00 |
| 09.10.2026 | 32,02 | 33,10 | 32,01 | 32,53 | 1,04% | 12.016,00 |
| 08.10.2026 | 31,83 | 32,57 | 31,82 | 32,19 | 2,03% | 5.083,00 |
| 07.10.2026 | 31,91 | 32,24 | 31,39 | 31,55 | -0,75% | 2.359,00 |
| 06.10.2026 | 31,56 | 32,01 | 31,37 | 31,79 | 0,11% | 4.832,00 |
| 05.10.2026 | 31,60 | 32,13 | 31,50 | 31,76 | 0,28% | 9.304,00 |
| 02.10.2026 | 31,79 | 31,87 | 31,07 | 31,67 | -0,03% | 6.976,00 |
| 01.10.2026 | 30,96 | 31,80 | 30,54 | 31,68 | 1,72% | 1.999,00 |
| 30.09.2026 | 31,61 | 31,71 | 30,99 | 31,14 | -1,61% | 5.117,00 |
| 29.09.2026 | 32,10 | 32,21 | 31,29 | 31,65 | -1,19% | 24.109,00 |
| 28.09.2026 | 32,60 | 32,69 | 31,71 | 32,03 | -0,99% | 4.288,00 |
| 25.09.2026 | 32,94 | 33,00 | 31,78 | 32,35 | -3,14% | 7.112,00 |
| 24.09.2026 | 32,39 | 33,56 | 32,35 | 33,40 | 2,85% | 9.435,00 |
| 23.09.2026 | 31,68 | 32,61 | 31,65 | 32,48 | 2,49% | 5.112,00 |
| 22.09.2026 | 32,02 | 32,63 | 31,34 | 31,69 | -2,75% | 10.363,00 |
| 21.09.2026 | 32,29 | 32,88 | 32,18 | 32,58 | 0,63% | 5.732,00 |
| 18.09.2026 | 33,13 | 33,38 | 32,15 | 32,38 | -4,72% | 9.665,00 |
| 17.09.2026 | 34,16 | 34,35 | 33,61 | 33,98 | -0,76% | 7.017,00 |
| 16.09.2026 | 34,26 | 34,75 | 33,88 | 34,24 | -0,12% | 12.743,00 |
| 15.09.2026 | 34,05 | 34,47 | 33,55 | 34,28 | 1,50% | 3.934,00 |
| 14.09.2026 | 34,02 | 34,37 | 33,60 | 33,78 | 0,60% | 9.088,00 |
| 11.09.2026 | 33,78 | 33,81 | 33,23 | 33,58 | -1,38% | 4.213,00 |
| 10.09.2026 | 33,85 | 34,40 | 33,27 | 34,05 | 0,01% | 4.640,00 |
| 09.09.2026 | 33,48 | 34,12 | 33,47 | 34,04 | 3,12% | 11.597,00 |
| 07.09.2026 | 33,12 | 33,27 | 32,93 | 33,01 | 0,61% | 4.005,00 |
| 04.09.2026 | 32,85 | 32,88 | 32,49 | 32,81 | -0,33% | 2.485,00 |
| 03.09.2026 | 32,99 | 33,30 | 32,60 | 32,92 | -2,08% | 2.719,00 |
| 02.09.2026 | 33,82 | 34,02 | 33,13 | 33,62 | -0,36% | 19.349,00 |
| 01.09.2026 | 33,06 | 33,82 | 32,91 | 33,74 | 2,30% | 8.097,00 |
| 31.08.2026 | 32,82 | 33,05 | 32,69 | 32,98 | 1,79% | 5.310,00 |
| 28.08.2026 | 32,25 | 32,80 | 32,14 | 32,40 | 0,84% | 5.821,00 |
| 27.08.2026 | 32,00 | 32,18 | 31,75 | 32,13 | 0,09% | 2.170,00 |
| 26.08.2026 | 31,57 | 32,10 | 31,24 | 32,10 | 1,10% | 2.985,00 |
| 25.08.2026 | 32,63 | 32,63 | 31,59 | 31,75 | -2,40% | 6.540,00 |
| 24.08.2026 | 32,49 | 33,30 | 32,29 | 32,53 | -0,31% | 12.311,00 |
| 21.08.2026 | 32,98 | 33,00 | 32,50 | 32,63 | -0,46% | 4.658,00 |
| 20.08.2026 | 32,32 | 32,91 | 32,29 | 32,78 | 1,33% | 4.989,00 |
| 19.08.2026 | 32,15 | 33,00 | 31,81 | 32,35 | 0,78% | 7.942,00 |
| 18.08.2026 | 31,92 | 32,80 | 31,87 | 32,10 | 0,38% | 16.925,00 |
| 17.08.2026 | 31,55 | 31,98 | 31,55 | 31,98 | 1,30% | 9.612,00 |
| 14.08.2026 | 30,94 | 31,60 | 30,94 | 31,57 | 2,33% | 2.569,00 |
| 13.08.2026 | 31,64 | 31,65 | 30,76 | 30,85 | -2,34% | 7.375,00 |
| 12.08.2026 | 31,48 | 31,63 | 31,10 | 31,59 | 0,19% | 5.736,00 |
| 11.08.2026 | 30,81 | 31,67 | 30,73 | 31,53 | 2,54% | 19.597,00 |
| 10.08.2026 | 30,30 | 30,89 | 29,63 | 30,75 | 2,26% | 8.156,00 |
| 07.08.2026 | 30,42 | 30,61 | 29,99 | 30,07 | -0,92% | 6.730,00 |
| 06.08.2026 | 29,92 | 30,35 | 29,85 | 30,35 | 0,46% | 3.696,00 |
| 05.08.2026 | 29,97 | 30,51 | 29,87 | 30,21 | 0,33% | 6.017,00 |
| 04.08.2026 | 30,49 | 31,13 | 29,68 | 30,11 | -0,89% | 13.250,00 |
| 03.08.2026 | 29,98 | 30,39 | 29,53 | 30,38 | 0,00% | 14.453,00 |
| 31.07.2026 | 30,16 | 30,81 | 29,92 | 30,38 | -0,16% | 6.709,00 |
| 30.07.2026 | 30,81 | 31,01 | 30,36 | 30,43 | -1,33% | 5.191,00 |
| 29.07.2026 | 30,09 | 30,84 | 29,83 | 30,84 | 4,44% | 11.387,00 |
| 28.07.2026 | 30,00 | 30,50 | 29,36 | 29,53 | -1,24% | 7.301,00 |
| 27.07.2026 | 30,47 | 30,70 | 29,70 | 29,90 | -4,14% | 9.960,00 |
| 24.07.2026 | 31,66 | 31,66 | 30,90 | 31,19 | -1,52% | 4.250,00 |
| 23.07.2026 | 31,40 | 31,94 | 31,24 | 31,67 | 1,73% | 8.912,00 |
| 22.07.2026 | 30,06 | 31,13 | 29,97 | 31,13 | 3,87% | 17.986,00 |
| 21.07.2026 | 29,80 | 30,10 | 29,70 | 29,97 | 1,08% | 4.241,00 |
| 20.07.2026 | 30,45 | 30,65 | 28,98 | 29,65 | -0,67% | 5.737,00 |
| 17.07.2026 | 28,86 | 29,94 | 28,86 | 29,85 | 3,54% | 5.391,00 |
| 16.07.2026 | 29,51 | 29,51 | 28,41 | 28,83 | -2,30% | 10.737,00 |
| 15.07.2026 | 29,49 | 29,51 | 28,54 | 29,51 | 0,99% | 8.034,00 |
| 14.07.2026 | 29,78 | 29,78 | 28,95 | 29,22 | 0,14% | 9.664,00 |
| 13.07.2026 | 28,19 | 29,41 | 27,96 | 29,18 | 5,84% | 6.750,00 |
| 10.07.2026 | 27,58 | 27,82 | 27,39 | 27,57 | -0,04% | 3.644,00 |
| 09.07.2026 | 28,87 | 28,96 | 27,22 | 27,58 | -3,26% | 13.703,00 |
| 08.07.2026 | 27,73 | 28,74 | 27,73 | 28,51 | 2,92% | 27.626,00 |
| 07.07.2026 | 27,30 | 27,70 | 26,90 | 27,70 | 2,21% | 15.016,00 |
| 06.07.2026 | 27,21 | 27,33 | 26,64 | 27,10 | -0,77% | 15.609,00 |
| 03.07.2026 | 27,53 | 27,57 | 26,89 | 27,31 | -0,51% | 6.501,00 |
| 02.07.2026 | 26,44 | 27,48 | 26,34 | 27,45 | 2,96% | 8.898,00 |
| 01.07.2026 | 27,14 | 27,14 | 26,17 | 26,66 | -1,08% | 8.221,00 |
| 30.06.2026 | 26,71 | 27,49 | 26,60 | 26,95 | 0,52% | 5.042,00 |
| 29.06.2026 | 26,86 | 27,13 | 26,72 | 26,81 | 0,26% | 7.950,00 |
| 26.06.2026 | 27,42 | 27,42 | 26,59 | 26,74 | -3,19% | 8.502,00 |
| 25.06.2026 | 27,34 | 27,62 | 26,99 | 27,62 | 0,88% | 10.275,00 |
| 24.06.2026 | 28,25 | 28,25 | 27,19 | 27,38 | -4,06% | 4.579,00 |
| 23.06.2026 | 28,44 | 28,54 | 28,00 | 28,54 | -0,28% | 5.049,00 |
| 22.06.2026 | 27,95 | 28,63 | 27,89 | 28,62 | 1,38% | 7.655,00 |
| 19.06.2026 | 27,79 | 28,48 | 27,60 | 28,23 | 1,36% | 8.553,00 |
| 18.06.2026 | 28,24 | 28,61 | 27,60 | 27,85 | -2,45% | 16.616,00 |
| 17.06.2026 | 28,17 | 29,09 | 28,17 | 28,55 | 0,18% | 9.248,00 |
| 16.06.2026 | 28,69 | 28,95 | 28,50 | 28,50 | -0,90% | 11.087,00 |
| 15.06.2026 | 30,49 | 30,49 | 28,61 | 28,76 | -6,77% | 29.521,00 |
| 12.06.2026 | 31,78 | 31,78 | 30,15 | 30,85 | -3,08% | 12.720,00 |