19,820€
0,13%
Echtzeit-Aktienkurs AKER BP NK 1
Bid:
Ask:
Aktienkurse zur AKER BP NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,10% | 750,00 |
| 21.11.2024 | 19,78 | 20,11 | 19,78 | 20,07 | 0,15% | 1.050,00 |
| 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 |
| 15.11.2024 | 18,94 | 19,26 | 18,94 | 19,26 | 0,86% | 1.103,00 |
| 14.11.2024 | 18,45 | 19,10 | 18,45 | 19,09 | 3,27% | 1.176,00 |
| 13.11.2024 | 18,47 | 18,55 | 18,40 | 18,49 | -0,83% | 360,00 |
| 12.11.2024 | 18,82 | 18,91 | 18,50 | 18,64 | -1,38% | 3.478,00 |
| 11.11.2024 | 19,06 | 19,22 | 18,90 | 18,90 | -1,56% | 2.492,00 |
| 08.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,03% | 500,00 |
| 07.11.2024 | 18,87 | 19,27 | 18,80 | 19,21 | 2,26% | 2.920,00 |
| 06.11.2024 | 19,20 | 19,20 | 18,75 | 18,78 | -1,86% | 1.400,00 |
| 05.11.2024 | 19,18 | 19,18 | 19,14 | 19,14 | -1,03% | 126,00 |
| 04.11.2024 | 19,32 | 19,38 | 18,93 | 19,34 | -1,00% | 1.520,00 |
| 01.11.2024 | 19,55 | 19,57 | 19,53 | 19,53 | -0,43% | 930,00 |
| 31.10.2024 | 19,60 | 19,62 | 19,60 | 19,62 | -0,61% | 175,00 |
| 30.10.2024 | 19,49 | 19,74 | 19,40 | 19,74 | 1,91% | 760,00 |
| 29.10.2024 | 19,05 | 19,37 | 18,90 | 19,37 | 1,47% | 7.667,00 |
| 28.10.2024 | 19,40 | 19,40 | 18,90 | 19,09 | -1,83% | 1.966,00 |
| 25.10.2024 | 19,39 | 19,44 | 19,39 | 19,44 | -0,03% | 190,00 |
| 24.10.2024 | 19,31 | 19,45 | 19,31 | 19,45 | 0,75% | 400,00 |
| 23.10.2024 | 19,72 | 19,72 | 19,30 | 19,30 | -2,53% | 300,00 |
| 22.10.2024 | 19,81 | 19,85 | 19,78 | 19,80 | 0,33% | 2.475,00 |
| 21.10.2024 | 19,39 | 19,75 | 19,39 | 19,74 | -0,28% | 117,00 |
| 18.10.2024 | 19,41 | 19,79 | 19,41 | 19,79 | 1,64% | 440,00 |
| 17.10.2024 | 19,55 | 19,55 | 19,40 | 19,47 | -1,69% | 820,00 |
| 16.10.2024 | 19,61 | 19,81 | 19,60 | 19,81 | 1,56% | 2.580,00 |
| 15.10.2024 | 20,28 | 20,28 | 19,49 | 19,50 | -3,89% | 1.993,00 |
| 14.10.2024 | 20,66 | 20,66 | 20,19 | 20,29 | -1,36% | 10.350,00 |
| 11.10.2024 | 20,50 | 20,57 | 20,34 | 20,57 | 1,18% | 1.600,00 |
| 10.10.2024 | 19,71 | 20,33 | 19,71 | 20,33 | 2,94% | 155,00 |
| 09.10.2024 | 20,30 | 20,30 | 19,75 | 19,75 | -5,05% | 500,00 |
| 08.10.2024 | 20,98 | 20,98 | 20,64 | 20,80 | -1,14% | 390,00 |
| 07.10.2024 | 21,40 | 21,40 | 21,00 | 21,04 | 0,05% | 2.331,00 |
| 04.10.2024 | 20,62 | 21,03 | 20,62 | 21,03 | 1,84% | 4.015,00 |
| 03.10.2024 | 20,61 | 20,65 | 20,61 | 20,65 | -0,05% | 240,00 |
| 02.10.2024 | 19,92 | 20,68 | 19,92 | 20,66 | 4,08% | 5.739,00 |
| 01.10.2024 | 19,20 | 19,85 | 19,20 | 19,85 | 3,98% | 375,00 |
| 30.09.2024 | 19,26 | 19,26 | 19,09 | 19,09 | -0,42% | 320,00 |
| 27.09.2024 | 18,52 | 19,22 | 18,52 | 19,17 | 1,83% | 1.461,00 |
| 26.09.2024 | 19,40 | 19,40 | 18,68 | 18,83 | -4,49% | 4.931,00 |
| 25.09.2024 | 19,90 | 19,91 | 19,71 | 19,71 | -1,94% | 1.520,00 |
| 24.09.2024 | 19,52 | 20,10 | 19,52 | 20,10 | 1,46% | 6.150,00 |
| 23.09.2024 | 19,48 | 19,85 | 19,48 | 19,81 | 1,25% | 600,00 |
| 20.09.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -0,15% | - |
| 19.09.2024 | 19,49 | 19,87 | 19,49 | 19,60 | 1,42% | 5.000,00 |
| 18.09.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 0,68% | 50,00 |
| 17.09.2024 | 19,43 | 19,43 | 19,03 | 19,19 | -1,06% | 2.025,00 |
| 16.09.2024 | 19,53 | 19,53 | 19,40 | 19,40 | 0,08% | 1.000,00 |
| 13.09.2024 | 19,11 | 19,38 | 19,11 | 19,38 | 2,38% | 50,00 |
| 12.09.2024 | 19,06 | 19,21 | 18,93 | 18,93 | -0,37% | 925,00 |
| 11.09.2024 | 18,82 | 19,00 | 18,82 | 19,00 | 0,00% | 300,00 |
| 10.09.2024 | 19,13 | 19,32 | 19,00 | 19,00 | -1,61% | 1.260,00 |
| 09.09.2024 | 19,60 | 19,60 | 19,12 | 19,31 | -2,87% | 3.190,00 |
| 06.09.2024 | 20,11 | 20,11 | 19,88 | 19,88 | -1,09% | 543,00 |
| 05.09.2024 | 20,29 | 20,29 | 20,10 | 20,10 | -1,37% | 135,00 |
| 04.09.2024 | 20,66 | 20,66 | 20,38 | 20,38 | -1,64% | 380,00 |
| 03.09.2024 | 21,32 | 21,49 | 20,72 | 20,72 | -3,49% | 1.450,00 |
| 02.09.2024 | 21,71 | 21,71 | 21,35 | 21,47 | -1,24% | 740,00 |
| 30.08.2024 | 22,33 | 22,50 | 21,74 | 21,74 | -1,72% | 502,00 |
| 29.08.2024 | 22,12 | 22,12 | 22,12 | 22,12 | -0,45% | - |
| 28.08.2024 | 22,31 | 22,31 | 22,17 | 22,22 | -0,45% | 300,00 |
| 27.08.2024 | 22,36 | 22,36 | 22,32 | 22,32 | 1,82% | 1.250,00 |
| 26.08.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -0,59% | - |
| 23.08.2024 | 21,65 | 22,05 | 21,63 | 22,05 | 1,80% | 1.245,00 |
| 22.08.2024 | 21,73 | 21,73 | 21,66 | 21,66 | -1,55% | 50,00 |
| 21.08.2024 | 21,70 | 22,00 | 21,70 | 22,00 | 1,62% | 350,00 |
| 20.08.2024 | 22,19 | 22,19 | 21,65 | 21,65 | -3,73% | 45,00 |
| 19.08.2024 | 22,61 | 22,61 | 22,33 | 22,49 | -0,22% | 646,00 |
| 16.08.2024 | 22,04 | 22,54 | 22,04 | 22,54 | 3,30% | 375,00 |
| 15.08.2024 | 21,82 | 21,82 | 21,82 | 21,82 | -0,82% | - |
| 14.08.2024 | 21,57 | 22,00 | 21,57 | 22,00 | 0,14% | 1.220,00 |
| 13.08.2024 | 21,97 | 21,97 | 21,97 | 21,97 | -0,14% | - |
| 12.08.2024 | 21,44 | 22,09 | 21,44 | 22,00 | 2,37% | 2.200,00 |
| 09.08.2024 | 21,49 | 21,49 | 21,49 | 21,49 | 1,27% | - |
| 08.08.2024 | 21,13 | 21,22 | 21,13 | 21,22 | 1,97% | 400,00 |
| 07.08.2024 | 20,69 | 20,81 | 20,69 | 20,81 | 1,36% | 40,00 |
| 06.08.2024 | 20,63 | 20,95 | 20,22 | 20,53 | 1,38% | 3.811,00 |
| 05.08.2024 | 21,16 | 21,16 | 20,11 | 20,25 | -4,35% | 2.719,00 |
| 02.08.2024 | 21,87 | 21,87 | 21,17 | 21,17 | -3,86% | 3.309,00 |
| 01.08.2024 | 22,35 | 22,59 | 22,02 | 22,02 | -2,13% | 950,00 |
| 31.07.2024 | 21,74 | 22,51 | 21,74 | 22,50 | 4,80% | 6.907,00 |
| 30.07.2024 | 21,67 | 21,67 | 21,47 | 21,47 | -1,42% | 300,00 |
| 29.07.2024 | 21,69 | 21,81 | 21,69 | 21,78 | 0,79% | 3.050,00 |
| 26.07.2024 | 21,59 | 21,82 | 21,59 | 21,61 | 0,05% | 900,00 |
| 25.07.2024 | 21,98 | 21,99 | 21,25 | 21,60 | -1,77% | 1.038,00 |
| 24.07.2024 | 21,66 | 21,99 | 21,50 | 21,99 | 1,15% | 3.150,00 |
| 23.07.2024 | 22,01 | 22,01 | 21,66 | 21,74 | -1,72% | 600,00 |
| 22.07.2024 | 22,11 | 22,12 | 22,11 | 22,12 | 0,55% | 5,00 |
| 19.07.2024 | 22,14 | 22,14 | 22,00 | 22,00 | -1,61% | 50,00 |
| 18.07.2024 | 22,05 | 22,36 | 22,05 | 22,36 | 1,91% | 667,00 |