24,225€
-1,60%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 24,63 | 24,64 | 23,89 | 24,24 | -1,56% | - |
| 17.04.2024 | 24,54 | 24,92 | 24,54 | 24,62 | 0,57% | 200,00 |
| 16.04.2024 | 25,05 | 25,14 | 24,48 | 24,48 | -2,12% | 275,00 |
| 15.04.2024 | 26,07 | 26,07 | 25,01 | 25,01 | -2,23% | 150,00 |
| 12.04.2024 | 25,37 | 25,58 | 25,37 | 25,58 | 0,35% | 2.000,00 |
| 11.04.2024 | 24,86 | 25,49 | 24,86 | 25,49 | 2,16% | 1.500,00 |
| 10.04.2024 | 24,79 | 24,95 | 24,79 | 24,95 | 1,96% | 4.100,00 |
| 09.04.2024 | 24,47 | 24,47 | 24,47 | 24,47 | -0,29% | - |
| 08.04.2024 | 24,63 | 24,63 | 24,54 | 24,54 | 1,61% | 40,00 |
| 05.04.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -0,98% | - |
| 04.04.2024 | 24,36 | 24,40 | 24,33 | 24,39 | 0,74% | 3.975,00 |
| 03.04.2024 | 23,94 | 24,25 | 23,94 | 24,21 | 0,75% | 3.700,00 |
| 02.04.2024 | 23,40 | 24,04 | 23,40 | 24,03 | 2,26% | 807,00 |
| 28.03.2024 | 23,22 | 23,50 | 23,22 | 23,50 | 1,25% | 800,00 |
| 27.03.2024 | 23,37 | 23,37 | 23,21 | 23,21 | -1,82% | 42,00 |
| 26.03.2024 | 23,72 | 23,72 | 23,64 | 23,64 | -0,08% | 50,00 |
| 25.03.2024 | 23,40 | 23,73 | 23,24 | 23,66 | 1,59% | 460,00 |
| 22.03.2024 | 23,05 | 23,29 | 23,05 | 23,29 | -1,15% | 400,00 |
| 21.03.2024 | 23,36 | 23,56 | 23,36 | 23,56 | 0,94% | 50,00 |
| 20.03.2024 | 23,42 | 23,42 | 23,34 | 23,34 | 0,13% | 130,00 |
| 19.03.2024 | 23,04 | 23,31 | 23,04 | 23,31 | 0,43% | 400,00 |
| 18.03.2024 | 23,03 | 23,33 | 23,03 | 23,21 | -0,64% | 114,00 |
| 15.03.2024 | 23,20 | 23,36 | 23,20 | 23,36 | 0,65% | 816,00 |
| 14.03.2024 | 23,18 | 23,30 | 23,13 | 23,21 | 0,39% | 1.802,00 |
| 13.03.2024 | 22,68 | 23,12 | 22,68 | 23,12 | 2,30% | 215,00 |
| 12.03.2024 | 22,73 | 22,80 | 22,60 | 22,60 | -0,62% | 1.750,00 |
| 11.03.2024 | 22,82 | 22,92 | 22,74 | 22,74 | -1,52% | 787,00 |
| 08.03.2024 | 23,01 | 23,11 | 23,01 | 23,09 | 0,87% | 810,00 |
| 07.03.2024 | 22,94 | 22,94 | 22,89 | 22,89 | -0,48% | 20,00 |
| 06.03.2024 | 22,55 | 23,00 | 22,55 | 23,00 | 2,00% | 120,00 |
| 05.03.2024 | 22,73 | 22,73 | 22,55 | 22,55 | -1,96% | 250,00 |
| 04.03.2024 | 23,05 | 23,05 | 22,97 | 23,00 | 0,04% | 250,00 |
| 01.03.2024 | 22,41 | 22,99 | 22,41 | 22,99 | 2,22% | 81,00 |
| 29.02.2024 | 22,64 | 22,64 | 22,49 | 22,49 | -1,27% | 901,00 |
| 28.02.2024 | 22,71 | 22,79 | 22,57 | 22,78 | 0,71% | 900,00 |
| 27.02.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 0,35% | - |
| 26.02.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -0,13% | - |
| 23.02.2024 | 22,74 | 22,98 | 22,57 | 22,57 | -2,38% | 2.862,00 |
| 22.02.2024 | 23,04 | 23,19 | 23,04 | 23,12 | -0,09% | 980,00 |
| 21.02.2024 | 22,89 | 23,14 | 22,85 | 23,14 | -0,13% | 650,00 |
| 20.02.2024 | 23,17 | 23,17 | 23,17 | 23,17 | -0,39% | - |
| 19.02.2024 | 23,33 | 23,33 | 23,26 | 23,26 | 2,11% | 730,00 |
| 16.02.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -0,70% | - |
| 15.02.2024 | 23,16 | 23,21 | 22,42 | 22,94 | -0,56% | 1.359,00 |
| 14.02.2024 | 22,84 | 23,07 | 22,84 | 23,07 | -1,41% | 22,00 |
| 13.02.2024 | 23,56 | 23,56 | 23,34 | 23,40 | -1,72% | 1.460,00 |
| 12.02.2024 | 23,70 | 23,82 | 23,59 | 23,81 | 0,63% | 4.302,00 |
| 09.02.2024 | 23,13 | 23,66 | 23,13 | 23,66 | 3,14% | 175,00 |
| 08.02.2024 | 22,68 | 23,05 | 22,68 | 22,94 | -0,48% | 200,00 |
| 07.02.2024 | 23,96 | 23,96 | 23,05 | 23,05 | -3,56% | 152,00 |
| 06.02.2024 | 23,42 | 23,90 | 23,42 | 23,90 | 2,18% | 40,00 |
| 05.02.2024 | 23,87 | 23,87 | 23,38 | 23,39 | -4,88% | 700,00 |
| 02.02.2024 | 24,59 | 24,59 | 24,59 | 24,59 | -0,73% | - |
| 01.02.2024 | 24,68 | 24,77 | 24,68 | 24,77 | 0,08% | 401,00 |
| 31.01.2024 | 24,79 | 24,79 | 24,75 | 24,75 | -0,16% | 300,00 |
| 30.01.2024 | 24,83 | 24,83 | 24,75 | 24,79 | -0,64% | 177,00 |
| 29.01.2024 | 24,95 | 25,16 | 24,95 | 24,95 | -0,32% | 312,00 |
| 26.01.2024 | 24,53 | 25,03 | 24,53 | 25,03 | 4,73% | 12,00 |
| 25.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,25% | - |
| 24.01.2024 | 23,84 | 23,84 | 23,84 | 23,84 | 0,68% | - |
| 23.01.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 0,21% | - |
| 22.01.2024 | 23,64 | 23,64 | 23,49 | 23,63 | -1,58% | 300,00 |
| 19.01.2024 | 23,87 | 24,01 | 23,87 | 24,01 | 0,21% | 300,00 |
| 18.01.2024 | 23,89 | 23,96 | 23,89 | 23,96 | 0,08% | 60,00 |
| 17.01.2024 | 24,51 | 24,51 | 23,76 | 23,94 | -3,27% | 140,00 |
| 16.01.2024 | 24,59 | 24,75 | 24,57 | 24,75 | 0,08% | 285,00 |
| 15.01.2024 | 25,54 | 25,54 | 24,60 | 24,73 | -2,68% | 550,00 |
| 12.01.2024 | 25,11 | 25,41 | 25,11 | 25,41 | 1,72% | 420,00 |
| 11.01.2024 | 25,02 | 25,18 | 24,98 | 24,98 | -2,08% | 250,00 |
| 10.01.2024 | 25,51 | 25,51 | 25,51 | 25,51 | 0,79% | - |
| 09.01.2024 | 25,31 | 25,31 | 25,31 | 25,31 | -4,67% | - |
| 08.01.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 0,30% | 165,00 |
| 05.01.2024 | 26,95 | 26,95 | 26,47 | 26,47 | -1,60% | 150,00 |
| 04.01.2024 | 26,46 | 26,90 | 26,46 | 26,90 | 2,32% | 190,00 |
| 03.01.2024 | 26,29 | 26,29 | 26,29 | 26,29 | -0,11% | - |
| 02.01.2024 | 26,32 | 26,32 | 26,32 | 26,32 | 0,15% | 100,00 |
| 29.12.2023 | 26,28 | 26,28 | 26,28 | 26,28 | -1,68% | - |
| 28.12.2023 | 26,73 | 26,73 | 26,73 | 26,73 | 1,48% | - |
| 27.12.2023 | 26,34 | 26,34 | 26,34 | 26,34 | 0,08% | 50,00 |
| 22.12.2023 | 26,32 | 26,32 | 26,32 | 26,32 | 0,15% | - |
| 21.12.2023 | 26,28 | 26,28 | 26,28 | 26,28 | 0,04% | - |
| 20.12.2023 | 26,15 | 26,27 | 26,15 | 26,27 | 0,27% | 40,00 |
| 19.12.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 18.12.2023 | 25,43 | 26,40 | 25,43 | 26,40 | 1,19% | 7.470,00 |
| 15.12.2023 | 25,81 | 26,09 | 25,81 | 26,09 | 4,32% | 150,00 |
| 14.12.2023 | 25,01 | 25,01 | 25,01 | 25,01 | 0,08% | - |
| 13.12.2023 | 24,66 | 24,99 | 24,25 | 24,99 | -1,46% | 420,00 |
| 12.12.2023 | 25,36 | 25,36 | 25,36 | 25,36 | -0,51% | - |
| 11.12.2023 | 25,49 | 25,49 | 25,49 | 25,49 | 1,51% | - |
| 08.12.2023 | 25,11 | 25,11 | 25,11 | 25,11 | 1,13% | - |
| 07.12.2023 | 24,83 | 24,83 | 24,83 | 24,83 | -0,68% | - |
| 06.12.2023 | 25,37 | 25,37 | 25,00 | 25,00 | -1,85% | 60,00 |
| 05.12.2023 | 25,23 | 25,47 | 25,23 | 25,47 | 0,51% | 90,00 |
| 04.12.2023 | 26,14 | 26,14 | 25,34 | 25,34 | -3,17% | 700,00 |
| 01.12.2023 | 26,17 | 26,17 | 26,17 | 26,17 | -1,25% | - |
| 30.11.2023 | 26,01 | 26,50 | 26,01 | 26,50 | 1,22% | 320,00 |
| 29.11.2023 | 26,18 | 26,18 | 26,18 | 26,18 | -1,13% | - |
| 28.11.2023 | 26,48 | 26,48 | 26,48 | 26,48 | 0,19% | - |
| 27.11.2023 | 26,43 | 26,43 | 26,43 | 26,43 | 1,65% | 25,00 |
| 24.11.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 2,81% | - |