21,455€
1,04%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,15 | 21,48 | 21,15 | 21,48 | 0,28% | 441,00 |
| 05.06.2025 | 21,36 | 21,42 | 21,28 | 21,42 | 0,66% | 276,00 |
| 04.06.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,56% | - |
| 03.06.2025 | 20,96 | 21,47 | 20,96 | 21,40 | 1,13% | 70,00 |
| 02.06.2025 | 20,43 | 21,26 | 20,43 | 21,16 | 2,67% | 576,00 |
| 30.05.2025 | 20,62 | 20,62 | 20,61 | 20,61 | -0,63% | 20,00 |
| 29.05.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 1,02% | - |
| 28.05.2025 | 20,36 | 20,74 | 20,36 | 20,53 | -0,05% | 2.530,00 |
| 27.05.2025 | 20,40 | 20,54 | 20,40 | 20,54 | 0,15% | 1.097,00 |
| 26.05.2025 | 20,38 | 20,53 | 20,37 | 20,51 | 1,43% | 1.993,00 |
| 23.05.2025 | 20,12 | 20,33 | 20,00 | 20,22 | -0,30% | 970,00 |
| 22.05.2025 | 20,41 | 20,41 | 20,11 | 20,28 | -1,07% | 1.369,00 |
| 21.05.2025 | 20,51 | 20,65 | 20,50 | 20,50 | 0,89% | 1.430,00 |
| 20.05.2025 | 20,87 | 20,87 | 20,32 | 20,32 | -0,49% | 4.730,00 |
| 19.05.2025 | 20,72 | 20,72 | 20,31 | 20,42 | -0,83% | 2.750,00 |
| 16.05.2025 | 20,65 | 20,65 | 20,59 | 20,59 | 0,64% | 38,00 |
| 15.05.2025 | 20,80 | 20,80 | 20,28 | 20,46 | -1,78% | 1.375,00 |
| 14.05.2025 | 20,49 | 20,83 | 20,49 | 20,83 | 1,07% | 235,00 |
| 13.05.2025 | 20,16 | 20,61 | 20,16 | 20,61 | 0,73% | 975,00 |
| 12.05.2025 | 19,94 | 20,46 | 19,94 | 20,46 | 2,61% | 520,00 |
| 09.05.2025 | 19,29 | 20,04 | 19,29 | 19,94 | 3,53% | 3.720,00 |
| 08.05.2025 | 18,83 | 19,35 | 18,83 | 19,26 | 1,66% | 1.000,00 |
| 07.05.2025 | 19,13 | 19,13 | 18,95 | 18,95 | -1,07% | 335,00 |
| 06.05.2025 | 18,63 | 19,15 | 18,60 | 19,15 | 2,13% | 1.156,00 |
| 05.05.2025 | 18,31 | 18,81 | 18,31 | 18,75 | 0,27% | 1.656,00 |
| 02.05.2025 | 18,88 | 19,00 | 18,70 | 18,70 | -1,58% | 3.416,00 |
| 30.04.2025 | 18,66 | 19,00 | 18,60 | 19,00 | 0,61% | 400,00 |
| 29.04.2025 | 18,83 | 18,89 | 18,83 | 18,89 | 0,45% | 15,00 |
| 28.04.2025 | 18,90 | 18,92 | 18,80 | 18,80 | 0,08% | 305,00 |
| 25.04.2025 | 18,72 | 18,89 | 18,66 | 18,79 | 0,21% | 2.196,00 |
| 24.04.2025 | 18,63 | 18,75 | 18,63 | 18,75 | -2,19% | 420,00 |
| 23.04.2025 | 19,11 | 19,37 | 19,11 | 19,17 | 2,24% | 1.465,00 |
| 22.04.2025 | 18,86 | 18,86 | 18,75 | 18,75 | 0,19% | 890,00 |
| 17.04.2025 | 18,56 | 18,94 | 18,56 | 18,71 | 1,14% | 2.260,00 |
| 16.04.2025 | 18,16 | 18,50 | 17,83 | 18,50 | 1,98% | 2.005,00 |
| 15.04.2025 | 18,25 | 18,28 | 18,03 | 18,14 | -0,22% | 1.270,00 |
| 14.04.2025 | 18,15 | 18,42 | 18,15 | 18,18 | 2,94% | 2.854,00 |
| 11.04.2025 | 17,54 | 17,76 | 17,54 | 17,66 | -1,62% | 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 |