31,975€
5,15%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 31,02 | 31,02 | 31,02 | 31,02 | 2,01% | - |
| 14.05.2026 | 31,20 | 31,20 | 30,41 | 30,41 | -2,91% | 17.090,00 |
| 13.05.2026 | 31,92 | 31,92 | 31,32 | 31,32 | -1,60% | 45,00 |
| 12.05.2026 | 31,82 | 31,87 | 31,50 | 31,83 | 1,86% | 597,00 |
| 11.05.2026 | 31,60 | 31,60 | 31,25 | 31,25 | 2,76% | 100,00 |
| 08.05.2026 | 30,18 | 30,50 | 30,18 | 30,41 | 1,27% | 387,00 |
| 07.05.2026 | 30,49 | 30,49 | 29,84 | 30,03 | -4,00% | 1.540,00 |
| 06.05.2026 | 32,88 | 33,00 | 30,58 | 31,28 | -6,93% | 668,00 |
| 05.05.2026 | 33,63 | 34,10 | 33,61 | 33,61 | -0,36% | 2.305,00 |
| 04.05.2026 | 32,74 | 33,73 | 32,74 | 33,73 | 1,93% | 413,00 |
| 30.04.2026 | 33,13 | 33,63 | 33,09 | 33,09 | 0,21% | 218,00 |
| 29.04.2026 | 32,33 | 33,10 | 32,33 | 33,02 | 2,45% | 2.155,00 |
| 28.04.2026 | 32,41 | 32,87 | 32,23 | 32,23 | -0,40% | 1.035,00 |
| 27.04.2026 | 32,08 | 32,56 | 32,08 | 32,36 | 1,63% | 798,00 |
| 24.04.2026 | 32,13 | 32,61 | 31,84 | 31,84 | -0,19% | 620,00 |
| 23.04.2026 | 31,52 | 32,38 | 31,52 | 31,90 | 1,14% | 3.093,00 |
| 22.04.2026 | 30,57 | 31,70 | 30,57 | 31,54 | 1,74% | 731,00 |
| 21.04.2026 | 30,28 | 31,07 | 30,25 | 31,00 | 3,68% | 3.420,00 |
| 20.04.2026 | 30,28 | 30,48 | 29,90 | 29,90 | 3,64% | 1.414,00 |
| 17.04.2026 | 30,82 | 30,82 | 28,41 | 28,85 | -7,15% | 1.021,00 |
| 16.04.2026 | 30,19 | 31,07 | 30,19 | 31,07 | 3,02% | 2.010,00 |
| 15.04.2026 | 30,44 | 31,21 | 30,06 | 30,16 | -0,82% | 1.001,00 |
| 14.04.2026 | 30,90 | 31,53 | 30,41 | 30,41 | -3,37% | 11.059,00 |
| 13.04.2026 | 31,98 | 31,98 | 31,47 | 31,47 | 4,34% | 1.240,00 |
| 10.04.2026 | 29,63 | 30,42 | 29,63 | 30,16 | 0,50% | 1.784,00 |
| 09.04.2026 | 29,34 | 30,01 | 29,34 | 30,01 | 5,34% | 137,00 |
| 08.04.2026 | 28,02 | 28,99 | 27,61 | 28,49 | -10,41% | 7.522,00 |
| 07.04.2026 | 31,00 | 31,82 | 30,81 | 31,80 | 2,58% | 1.612,00 |
| 02.04.2026 | 30,37 | 31,25 | 30,37 | 31,00 | 4,80% | 7.055,00 |
| 01.04.2026 | 30,82 | 31,16 | 29,09 | 29,58 | -3,18% | 15.569,00 |
| 31.03.2026 | 32,30 | 32,40 | 30,55 | 30,55 | -5,80% | 8.069,00 |
| 30.03.2026 | 32,19 | 32,44 | 32,08 | 32,43 | 2,11% | 708,00 |
| 27.03.2026 | 30,80 | 31,76 | 30,80 | 31,76 | 2,29% | 50,00 |
| 26.03.2026 | 31,15 | 31,48 | 30,94 | 31,05 | 3,78% | 4.920,00 |
| 25.03.2026 | 29,82 | 29,92 | 29,82 | 29,92 | -2,09% | 589,00 |
| 24.03.2026 | 29,16 | 30,62 | 29,16 | 30,56 | 4,77% | 8.690,00 |
| 23.03.2026 | 31,05 | 31,77 | 28,99 | 29,17 | -8,67% | 12.344,00 |
| 20.03.2026 | 32,35 | 32,53 | 31,65 | 31,94 | 1,14% | 2.335,00 |
| 19.03.2026 | 31,28 | 33,46 | 31,28 | 31,58 | 1,58% | 6.806,00 |
| 18.03.2026 | 30,43 | 31,40 | 30,29 | 31,09 | 0,39% | 7.333,00 |
| 17.03.2026 | 29,85 | 30,97 | 29,85 | 30,97 | 3,23% | 12.396,00 |
| 16.03.2026 | 28,96 | 30,00 | 28,96 | 30,00 | 5,26% | 12.894,00 |
| 13.03.2026 | 28,08 | 28,68 | 28,08 | 28,50 | 1,68% | 14.150,00 |
| 12.03.2026 | 27,72 | 28,39 | 27,72 | 28,03 | 2,04% | 3.100,00 |
| 11.03.2026 | 27,01 | 27,79 | 27,01 | 27,47 | 1,37% | 1.798,00 |
| 10.03.2026 | 27,08 | 27,11 | 26,53 | 27,10 | 1,50% | 2.920,00 |
| 09.03.2026 | 28,49 | 28,90 | 26,49 | 26,70 | -3,61% | 14.772,00 |
| 06.03.2026 | 27,11 | 27,70 | 26,99 | 27,70 | 4,25% | 2.335,00 |
| 05.03.2026 | 26,99 | 27,15 | 26,43 | 26,57 | 0,11% | 2.357,00 |
| 04.03.2026 | 27,42 | 27,44 | 26,46 | 26,54 | -2,57% | 818,00 |
| 03.03.2026 | 27,02 | 27,92 | 26,93 | 27,24 | 1,64% | 1.625,00 |
| 02.03.2026 | 27,00 | 27,83 | 26,27 | 26,80 | 5,72% | 10.216,00 |
| 27.02.2026 | 25,19 | 25,67 | 24,84 | 25,35 | 1,08% | 5.620,00 |
| 26.02.2026 | 24,89 | 25,08 | 24,34 | 25,08 | -0,24% | 3.022,00 |
| 25.02.2026 | 25,29 | 25,29 | 25,09 | 25,14 | -0,32% | 838,00 |
| 24.02.2026 | 25,32 | 25,42 | 25,18 | 25,22 | 0,00% | 1.515,00 |
| 23.02.2026 | 25,09 | 25,51 | 25,00 | 25,22 | 0,00% | 1.450,00 |
| 20.02.2026 | 25,44 | 25,44 | 25,10 | 25,22 | -1,83% | 450,00 |
| 19.02.2026 | 24,97 | 25,69 | 24,92 | 25,69 | 4,05% | 3.104,00 |
| 18.02.2026 | 23,75 | 24,70 | 23,75 | 24,69 | 3,61% | 206,00 |
| 17.02.2026 | 24,08 | 24,26 | 23,83 | 23,83 | -0,33% | 2.800,00 |
| 16.02.2026 | 23,97 | 23,97 | 23,79 | 23,91 | -2,09% | 819,00 |
| 13.02.2026 | 23,98 | 24,42 | 23,88 | 24,42 | -0,12% | 667,00 |
| 12.02.2026 | 23,98 | 24,76 | 23,98 | 24,45 | 0,62% | 1.890,00 |
| 11.02.2026 | 23,17 | 24,61 | 23,17 | 24,30 | 3,23% | 12.592,00 |
| 10.02.2026 | 23,45 | 23,58 | 23,45 | 23,54 | 0,51% | 950,00 |
| 09.02.2026 | 23,37 | 23,43 | 23,20 | 23,42 | 0,43% | 4.616,00 |
| 06.02.2026 | 23,00 | 23,35 | 22,90 | 23,32 | 2,46% | 8.014,00 |
| 05.02.2026 | 23,04 | 23,04 | 22,75 | 22,76 | -1,98% | 4.207,00 |
| 04.02.2026 | 24,03 | 24,03 | 23,11 | 23,22 | -4,37% | 6.775,00 |
| 03.02.2026 | 24,31 | 24,31 | 23,89 | 24,28 | -0,57% | 1.337,00 |
| 02.02.2026 | 23,99 | 24,42 | 23,66 | 24,42 | -0,33% | 1.686,00 |
| 30.01.2026 | 24,53 | 24,64 | 24,50 | 24,50 | -0,26% | 3.445,00 |
| 29.01.2026 | 24,51 | 25,26 | 24,19 | 24,57 | 0,92% | 12.116,00 |
| 28.01.2026 | 24,03 | 24,34 | 23,97 | 24,34 | 1,33% | 1.442,00 |
| 27.01.2026 | 23,47 | 24,02 | 23,27 | 24,02 | 0,33% | 1.171,00 |
| 26.01.2026 | 24,46 | 24,46 | 23,69 | 23,94 | -0,87% | 8.569,00 |
| 23.01.2026 | 23,87 | 24,15 | 23,87 | 24,15 | 1,90% | 960,00 |
| 22.01.2026 | 24,12 | 24,12 | 23,69 | 23,70 | -1,66% | 2.345,00 |
| 21.01.2026 | 23,64 | 24,13 | 23,59 | 24,10 | 2,99% | 2.883,00 |
| 20.01.2026 | 23,46 | 23,81 | 23,33 | 23,40 | -1,27% | 3.093,00 |
| 19.01.2026 | 23,32 | 23,70 | 23,32 | 23,70 | 1,02% | 384,00 |
| 16.01.2026 | 22,88 | 23,74 | 22,88 | 23,46 | 0,99% | 883,00 |
| 15.01.2026 | 23,44 | 23,44 | 22,99 | 23,23 | -1,27% | 308,00 |
| 14.01.2026 | 23,46 | 23,53 | 23,40 | 23,53 | 1,12% | 1.084,00 |
| 13.01.2026 | 22,72 | 23,45 | 22,72 | 23,27 | 4,49% | 1.757,00 |
| 12.01.2026 | 22,73 | 22,73 | 22,15 | 22,27 | -0,80% | 3.423,00 |
| 09.01.2026 | 22,12 | 22,45 | 22,12 | 22,45 | 2,05% | 472,00 |
| 08.01.2026 | 21,73 | 22,00 | 21,28 | 22,00 | 2,47% | 3.668,00 |
| 07.01.2026 | 22,15 | 22,15 | 21,47 | 21,47 | -4,41% | 570,00 |
| 06.01.2026 | 22,07 | 22,47 | 22,07 | 22,46 | 3,74% | 3.390,00 |
| 05.01.2026 | 22,11 | 22,28 | 21,65 | 21,65 | -1,37% | 4.262,00 |
| 02.01.2026 | 21,74 | 21,95 | 21,74 | 21,95 | 1,20% | 715,00 |
| 30.12.2025 | 21,43 | 21,72 | 21,43 | 21,69 | 1,17% | 904,00 |
| 29.12.2025 | 21,33 | 21,49 | 21,13 | 21,44 | 1,61% | 1.016,00 |
| 23.12.2025 | 21,28 | 21,28 | 21,10 | 21,10 | -0,42% | 742,00 |
| 22.12.2025 | 21,07 | 21,21 | 21,07 | 21,19 | 1,83% | 3.724,00 |
| 19.12.2025 | 20,47 | 20,81 | 20,21 | 20,81 | 0,63% | 8.364,00 |
| 18.12.2025 | 20,70 | 20,70 | 20,48 | 20,68 | 0,93% | 2.989,00 |
| 17.12.2025 | 20,60 | 20,64 | 20,47 | 20,49 | 0,29% | 660,00 |