17,695€
-1,42%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,60 | 17,89 | 17,37 | 17,71 | -1,36% | 628,00 |
| 10.04.2025 | 18,70 | 18,70 | 17,57 | 17,95 | -3,23% | 989,00 |
| 09.04.2025 | 17,84 | 18,64 | 17,00 | 18,55 | 3,06% | 6.065,00 |
| 08.04.2025 | 18,29 | 18,76 | 17,95 | 18,00 | -4,18% | 3.969,00 |
| 07.04.2025 | 17,89 | 18,79 | 16,77 | 18,79 | 3,24% | 17.954,00 |
| 04.04.2025 | 19,93 | 19,93 | 18,15 | 18,20 | -9,75% | 2.083,00 |
| 03.04.2025 | 21,31 | 21,31 | 20,16 | 20,16 | -7,23% | 2.166,00 |
| 02.04.2025 | 21,93 | 22,15 | 21,73 | 21,73 | -2,12% | 2.590,00 |
| 01.04.2025 | 21,91 | 22,20 | 21,91 | 22,20 | 1,37% | 5.175,00 |
| 31.03.2025 | 21,43 | 21,90 | 21,43 | 21,90 | 1,72% | 420,00 |
| 28.03.2025 | 21,40 | 21,67 | 21,40 | 21,53 | 0,61% | 250,00 |
| 27.03.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -1,88% | 440,00 |
| 26.03.2025 | 21,44 | 21,81 | 21,44 | 21,81 | 1,07% | 590,00 |
| 25.03.2025 | 21,16 | 21,82 | 21,16 | 21,58 | 1,84% | 145,00 |
| 24.03.2025 | 21,62 | 21,62 | 21,10 | 21,19 | -1,99% | 3.844,00 |
| 21.03.2025 | 21,46 | 21,66 | 21,46 | 21,62 | 2,13% | 1.695,00 |
| 20.03.2025 | 21,15 | 21,25 | 21,03 | 21,17 | -0,38% | 3.190,00 |
| 19.03.2025 | 20,49 | 21,25 | 20,49 | 21,25 | 1,82% | 148,00 |
| 18.03.2025 | 20,16 | 20,87 | 20,16 | 20,87 | 5,01% | 3.150,00 |
| 17.03.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -0,62% | - |
| 14.03.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | 20.150,00 |
| 13.03.2025 | 19,43 | 20,05 | 19,43 | 19,80 | 1,41% | 7.650,00 |
| 12.03.2025 | 19,57 | 19,74 | 19,38 | 19,53 | -0,23% | 1.285,00 |
| 11.03.2025 | 19,57 | 19,57 | 19,57 | 19,57 | -2,10% | - |
| 10.03.2025 | 19,45 | 20,00 | 19,45 | 19,99 | 3,84% | 2.353,00 |
| 07.03.2025 | 18,54 | 19,35 | 18,54 | 19,25 | 3,66% | 1.085,00 |
| 06.03.2025 | 18,60 | 18,60 | 18,54 | 18,57 | -0,38% | 775,00 |
| 05.03.2025 | 18,85 | 18,85 | 18,36 | 18,64 | 1,06% | 4.915,00 |
| 04.03.2025 | 19,75 | 19,75 | 18,45 | 18,45 | -7,78% | 2.241,00 |
| 03.03.2025 | 19,87 | 20,00 | 19,87 | 20,00 | 0,83% | 200,00 |
| 28.02.2025 | 19,94 | 19,94 | 19,76 | 19,84 | -1,32% | 1.510,00 |
| 27.02.2025 | 19,80 | 20,10 | 19,64 | 20,10 | 0,90% | 1.850,00 |
| 26.02.2025 | 20,05 | 20,08 | 19,74 | 19,92 | -0,90% | 3.290,00 |
| 25.02.2025 | 20,20 | 20,36 | 20,10 | 20,10 | -1,66% | 362,00 |
| 24.02.2025 | 20,78 | 20,78 | 20,37 | 20,44 | -1,78% | 1.195,00 |
| 21.02.2025 | 20,56 | 20,81 | 20,53 | 20,81 | 0,97% | 350,00 |
| 20.02.2025 | 20,64 | 20,64 | 20,61 | 20,61 | -1,06% | 60,00 |
| 19.02.2025 | 20,36 | 20,83 | 20,36 | 20,83 | 2,01% | 115,00 |
| 18.02.2025 | 20,38 | 20,42 | 20,37 | 20,42 | -0,87% | 1.005,00 |
| 17.02.2025 | 20,71 | 20,71 | 20,50 | 20,60 | -3,38% | 415,00 |
| 14.02.2025 | 21,20 | 21,37 | 21,00 | 21,32 | 1,14% | 420,00 |
| 13.02.2025 | 21,46 | 21,46 | 20,64 | 21,08 | -1,13% | 1.807,00 |
| 12.02.2025 | 22,23 | 22,48 | 21,20 | 21,32 | -3,75% | 2.020,00 |
| 11.02.2025 | 21,58 | 22,37 | 21,58 | 22,15 | 2,93% | 1.980,00 |
| 10.02.2025 | 21,03 | 21,52 | 21,03 | 21,52 | 2,23% | 1.075,00 |
| 07.02.2025 | 20,94 | 21,05 | 20,83 | 21,05 | -0,61% | 271,00 |
| 06.02.2025 | 20,85 | 21,18 | 20,85 | 21,18 | 1,00% | 900,00 |
| 05.02.2025 | 20,70 | 21,00 | 20,70 | 20,97 | 1,16% | 1.150,00 |
| 04.02.2025 | 20,11 | 20,73 | 19,91 | 20,73 | 2,37% | 860,00 |
| 03.02.2025 | 20,27 | 20,41 | 20,20 | 20,25 | 0,00% | 3.200,00 |
| 31.01.2025 | 20,23 | 20,25 | 20,17 | 20,25 | 0,30% | 1.178,00 |
| 30.01.2025 | 20,32 | 20,32 | 20,19 | 20,19 | 0,40% | 265,00 |
| 29.01.2025 | 20,31 | 20,31 | 20,11 | 20,11 | -1,03% | 35.000,00 |
| 28.01.2025 | 20,18 | 20,32 | 20,18 | 20,32 | 1,60% | 258,00 |
| 27.01.2025 | 20,38 | 20,38 | 20,00 | 20,00 | -2,44% | 160,00 |
| 24.01.2025 | 21,30 | 21,30 | 20,50 | 20,50 | -3,16% | 1.590,00 |
| 23.01.2025 | 20,98 | 21,22 | 20,98 | 21,17 | -0,24% | 9.030,00 |
| 22.01.2025 | 20,80 | 21,29 | 20,80 | 21,22 | 1,68% | 160,00 |
| 21.01.2025 | 21,65 | 21,65 | 20,87 | 20,87 | -2,93% | 2.457,00 |
| 20.01.2025 | 21,74 | 21,74 | 21,50 | 21,50 | -1,78% | 835,00 |
| 17.01.2025 | 21,77 | 21,91 | 21,77 | 21,89 | 0,64% | 65,00 |
| 16.01.2025 | 21,84 | 21,95 | 21,75 | 21,75 | -1,14% | 880,00 |
| 15.01.2025 | 21,72 | 22,08 | 21,72 | 22,00 | 1,15% | 548,00 |
| 14.01.2025 | 21,81 | 21,94 | 21,75 | 21,75 | 1,45% | 7.927,00 |
| 13.01.2025 | 21,61 | 21,61 | 21,44 | 21,44 | 0,23% | 100,00 |
| 10.01.2025 | 20,48 | 21,68 | 20,48 | 21,39 | 1,91% | 20.990,00 |
| 09.01.2025 | 20,76 | 20,99 | 20,76 | 20,99 | 1,30% | 198,00 |
| 08.01.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 0,05% | - |
| 07.01.2025 | 20,26 | 20,72 | 20,16 | 20,71 | 1,47% | 6.228,00 |
| 06.01.2025 | 20,61 | 20,61 | 20,08 | 20,41 | 2,56% | 2.188,00 |
| 03.01.2025 | 19,68 | 20,05 | 19,68 | 19,90 | 0,63% | 1.141,00 |
| 02.01.2025 | 18,92 | 19,79 | 18,92 | 19,78 | 6,75% | 2.094,00 |
| 30.12.2024 | 18,66 | 18,66 | 18,53 | 18,53 | 0,19% | 470,00 |
| 27.12.2024 | 18,23 | 18,53 | 18,02 | 18,49 | 1,26% | 4.779,00 |
| 23.12.2024 | 18,26 | 18,27 | 18,26 | 18,26 | 0,11% | 160,00 |
| 20.12.2024 | 18,15 | 18,24 | 18,15 | 18,24 | 0,77% | 300,00 |
| 19.12.2024 | 18,25 | 18,26 | 18,10 | 18,10 | -1,36% | 242,00 |
| 18.12.2024 | 18,32 | 18,35 | 18,32 | 18,35 | 0,14% | 2.000,00 |
| 17.12.2024 | 18,69 | 18,69 | 18,33 | 18,33 | -2,06% | 5.551,00 |
| 16.12.2024 | 19,03 | 19,05 | 18,65 | 18,71 | -1,89% | 4.851,00 |
| 13.12.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 0,10% | - |
| 12.12.2024 | 19,13 | 19,13 | 19,05 | 19,05 | 0,03% | 150,00 |
| 11.12.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -0,55% | - |
| 10.12.2024 | 19,22 | 19,22 | 19,15 | 19,15 | -1,03% | 165,00 |
| 09.12.2024 | 19,00 | 19,36 | 19,00 | 19,35 | 2,65% | 2.295,00 |
| 06.12.2024 | 19,50 | 19,50 | 18,85 | 18,85 | -4,07% | 50,00 |
| 05.12.2024 | 19,77 | 19,80 | 19,50 | 19,65 | -1,75% | 1.701,00 |
| 04.12.2024 | 19,69 | 20,07 | 19,69 | 20,00 | 1,04% | 580,00 |
| 03.12.2024 | 19,09 | 19,80 | 19,09 | 19,80 | 3,50% | 583,00 |
| 02.12.2024 | 19,28 | 19,28 | 19,13 | 19,13 | -0,55% | 100,00 |
| 29.11.2024 | 19,23 | 19,23 | 19,23 | 19,23 | -1,38% | - |
| 28.11.2024 | 19,39 | 19,57 | 19,39 | 19,50 | 0,05% | 525,00 |
| 27.11.2024 | 19,05 | 19,49 | 19,05 | 19,49 | 0,08% | 52.957,00 |
| 26.11.2024 | 19,63 | 19,63 | 19,40 | 19,48 | -1,99% | 1.300,00 |
| 25.11.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -0,90% | 5,00 |
| 22.11.2024 | 20,03 | 20,16 | 20,00 | 20,05 | -0,17% | 750,00 |
| 21.11.2024 | 19,82 | 20,20 | 19,72 | 20,09 | 0,22% | 500,00 |
| 20.11.2024 | 19,31 | 20,04 | 19,31 | 20,04 | 3,03% | 20.100,00 |
| 19.11.2024 | 19,34 | 19,45 | 19,34 | 19,45 | 0,13% | 3.200,00 |
| 18.11.2024 | 19,42 | 19,49 | 19,29 | 19,43 | 0,88% | 25.630,00 |