32,465€
-3,03%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 32,62 | 33,09 | 32,62 | 32,63 | -2,54% | 190,00 |
| 17.09.2026 | 34,18 | 34,18 | 33,47 | 33,48 | -2,11% | 2.500,00 |
| 16.09.2026 | 34,20 | 34,65 | 34,20 | 34,20 | 0,94% | 1.050,00 |
| 15.09.2026 | 33,98 | 33,98 | 33,88 | 33,88 | -0,06% | 120,00 |
| 14.09.2026 | 33,97 | 33,97 | 33,90 | 33,90 | 1,44% | 300,00 |
| 11.09.2026 | 33,66 | 33,66 | 33,41 | 33,42 | -0,39% | 350,00 |
| 10.09.2026 | 33,78 | 33,96 | 33,50 | 33,55 | 0,42% | 376,00 |
| 09.09.2026 | 33,41 | 33,41 | 33,41 | 33,41 | 0,75% | - |
| 08.09.2026 | 32,83 | 33,83 | 32,83 | 33,16 | 0,45% | 3.530,00 |
| 07.09.2026 | 33,15 | 33,17 | 33,01 | 33,01 | 0,76% | 270,00 |
| 04.09.2026 | 32,76 | 32,76 | 32,73 | 32,76 | 0,71% | 1.710,00 |
| 03.09.2026 | 32,53 | 32,53 | 32,53 | 32,53 | -2,19% | - |
| 02.09.2026 | 33,80 | 33,80 | 33,26 | 33,26 | -1,42% | 1.380,00 |
| 01.09.2026 | 33,02 | 33,74 | 32,98 | 33,74 | 2,43% | 1.202,00 |
| 31.08.2026 | 33,00 | 33,00 | 32,69 | 32,94 | 1,82% | 845,00 |
| 28.08.2026 | 32,21 | 32,35 | 32,21 | 32,35 | 1,16% | 1.000,00 |
| 27.08.2026 | 31,98 | 31,98 | 31,98 | 31,98 | 1,98% | 375,00 |
| 26.08.2026 | 31,48 | 31,48 | 31,36 | 31,36 | -2,03% | 300,00 |
| 25.08.2026 | 32,46 | 32,46 | 31,97 | 32,01 | -1,72% | 1.241,00 |
| 24.08.2026 | 32,91 | 32,91 | 32,34 | 32,57 | -0,85% | 1.515,00 |
| 21.08.2026 | 32,79 | 33,00 | 32,79 | 32,85 | 0,46% | 350,00 |
| 20.08.2026 | 32,34 | 32,70 | 32,34 | 32,70 | 0,00% | 750,00 |
| 19.08.2026 | 32,10 | 32,70 | 32,10 | 32,70 | 0,96% | 8,00 |
| 18.08.2026 | 31,91 | 32,39 | 31,91 | 32,39 | 1,89% | 3.382,00 |
| 17.08.2026 | 31,42 | 31,79 | 31,42 | 31,79 | 1,57% | 5.350,00 |
| 14.08.2026 | 30,96 | 31,30 | 30,96 | 31,30 | 1,07% | 1,00 |
| 13.08.2026 | 31,47 | 31,47 | 30,97 | 30,97 | -1,81% | 116,00 |
| 12.08.2026 | 31,54 | 31,54 | 31,54 | 31,54 | -0,28% | - |
| 11.08.2026 | 30,64 | 31,65 | 30,64 | 31,63 | 4,05% | 780,00 |
| 10.08.2026 | 30,10 | 30,40 | 30,10 | 30,40 | 1,16% | 300,00 |
| 07.08.2026 | 30,31 | 30,31 | 30,05 | 30,05 | -0,23% | 550,00 |
| 06.08.2026 | 29,83 | 30,12 | 29,83 | 30,12 | 0,27% | 716,00 |
| 05.08.2026 | 29,93 | 30,08 | 29,89 | 30,04 | -3,19% | 807,00 |
| 04.08.2026 | 30,38 | 31,03 | 30,38 | 31,03 | 2,34% | 150,00 |
| 03.08.2026 | 29,70 | 30,32 | 29,70 | 30,32 | -0,03% | 1.556,00 |
| 31.07.2026 | 30,03 | 30,33 | 30,03 | 30,33 | -0,33% | 150,00 |
| 30.07.2026 | 30,70 | 30,70 | 30,43 | 30,43 | 1,20% | 80,00 |
| 29.07.2026 | 30,07 | 30,07 | 30,07 | 30,07 | 1,31% | - |
| 28.07.2026 | 30,01 | 30,01 | 29,68 | 29,68 | -1,23% | 600,00 |
| 27.07.2026 | 29,90 | 30,09 | 29,88 | 30,05 | -2,78% | 1.272,00 |
| 24.07.2026 | 31,38 | 31,38 | 30,91 | 30,91 | -2,43% | 501,00 |
| 23.07.2026 | 31,24 | 31,86 | 31,24 | 31,68 | 3,66% | 544,00 |
| 22.07.2026 | 29,89 | 30,63 | 29,89 | 30,56 | 2,65% | 410,00 |
| 21.07.2026 | 29,58 | 29,77 | 29,58 | 29,77 | 0,47% | 170,00 |
| 20.07.2026 | 30,14 | 30,14 | 28,94 | 29,63 | 1,44% | 800,00 |
| 17.07.2026 | 28,66 | 29,21 | 28,66 | 29,21 | 0,72% | 333,00 |
| 16.07.2026 | 29,37 | 29,37 | 29,00 | 29,00 | 0,28% | 172,00 |
| 15.07.2026 | 29,06 | 29,06 | 28,92 | 28,92 | -0,96% | 1.368,00 |
| 14.07.2026 | 29,47 | 29,47 | 29,00 | 29,20 | 4,58% | 398,00 |
| 13.07.2026 | 28,18 | 28,28 | 27,92 | 27,92 | 1,42% | 235,00 |
| 10.07.2026 | 27,64 | 27,64 | 27,53 | 27,53 | -1,04% | 320,00 |
| 09.07.2026 | 28,49 | 28,49 | 27,75 | 27,82 | -1,70% | 1.090,00 |
| 08.07.2026 | 28,12 | 28,30 | 28,08 | 28,30 | 4,24% | 1.149,00 |
| 07.07.2026 | 27,39 | 27,39 | 27,15 | 27,15 | 0,74% | 982,00 |
| 06.07.2026 | 27,33 | 27,33 | 26,75 | 26,95 | -2,14% | 921,00 |
| 03.07.2026 | 27,47 | 27,54 | 27,47 | 27,54 | 0,51% | 170,00 |
| 02.07.2026 | 26,47 | 27,42 | 26,47 | 27,40 | 2,28% | 950,00 |
| 01.07.2026 | 26,79 | 26,79 | 26,79 | 26,79 | -1,51% | - |
| 30.06.2026 | 26,70 | 27,20 | 26,70 | 27,20 | 1,49% | 500,00 |
| 29.06.2026 | 26,95 | 26,95 | 26,80 | 26,80 | 0,71% | 319,00 |
| 26.06.2026 | 27,49 | 27,49 | 26,61 | 26,61 | -2,17% | 5.050,00 |
| 25.06.2026 | 27,37 | 27,37 | 26,98 | 27,20 | -1,88% | 1.106,00 |
| 24.06.2026 | 28,32 | 28,32 | 27,72 | 27,72 | -1,28% | 79,00 |
| 23.06.2026 | 28,26 | 28,26 | 27,97 | 28,08 | -1,20% | 544,00 |
| 22.06.2026 | 27,90 | 28,60 | 27,90 | 28,42 | -0,21% | 840,00 |
| 19.06.2026 | 27,84 | 28,48 | 27,84 | 28,48 | 2,82% | 269,00 |
| 18.06.2026 | 28,39 | 28,65 | 27,70 | 27,70 | -4,52% | 3.424,00 |
| 17.06.2026 | 28,29 | 29,01 | 28,29 | 29,01 | 0,52% | 1.419,00 |
| 16.06.2026 | 28,72 | 28,86 | 28,50 | 28,86 | 0,66% | 686,00 |
| 15.06.2026 | 29,93 | 29,95 | 28,67 | 28,67 | -6,34% | 8.290,00 |
| 12.06.2026 | 31,67 | 31,67 | 30,45 | 30,61 | -5,11% | 1.471,00 |
| 11.06.2026 | 31,84 | 32,26 | 31,84 | 32,26 | 1,19% | 31,00 |
| 10.06.2026 | 31,19 | 31,88 | 31,19 | 31,88 | 2,41% | 60,00 |
| 09.06.2026 | 31,42 | 31,42 | 31,13 | 31,13 | -2,90% | 1.975,00 |
| 08.06.2026 | 32,21 | 32,83 | 32,03 | 32,06 | 0,19% | 946,00 |
| 05.06.2026 | 32,08 | 32,08 | 31,96 | 32,00 | 0,41% | 200,00 |
| 04.06.2026 | 31,94 | 32,39 | 31,87 | 31,87 | -1,94% | 550,00 |
| 03.06.2026 | 31,88 | 32,50 | 31,88 | 32,50 | 2,43% | 21,00 |
| 02.06.2026 | 31,34 | 31,80 | 31,34 | 31,73 | -0,09% | 1.300,00 |
| 01.06.2026 | 31,16 | 32,00 | 31,00 | 31,76 | 4,10% | 3.500,00 |
| 29.05.2026 | 30,51 | 30,51 | 30,51 | 30,51 | -1,58% | - |
| 28.05.2026 | 30,71 | 31,42 | 30,71 | 31,00 | 0,65% | 4.045,00 |
| 27.05.2026 | 31,76 | 31,76 | 30,80 | 30,80 | -3,42% | 1.614,00 |
| 26.05.2026 | 31,01 | 32,27 | 31,01 | 31,89 | 4,18% | 1.000,00 |
| 25.05.2026 | 30,94 | 31,37 | 30,20 | 30,61 | -6,31% | 3.384,00 |
| 22.05.2026 | 33,02 | 33,04 | 32,67 | 32,67 | -0,31% | 169,00 |
| 21.05.2026 | 32,70 | 32,80 | 32,70 | 32,77 | 0,28% | 1.970,00 |
| 20.05.2026 | 33,15 | 33,40 | 32,68 | 32,68 | -2,01% | 1.030,00 |
| 19.05.2026 | 32,61 | 33,35 | 32,61 | 33,35 | 1,83% | 550,00 |
| 18.05.2026 | 32,32 | 32,75 | 32,12 | 32,75 | 5,58% | 1.660,00 |
| 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 | 0,22% | 45,00 |
| 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 |