22,345€
-0,95%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 22,54 | 22,54 | 22,27 | 22,32 | -1,06% | 4.851,00 |
| 13.11.2025 | 22,86 | 22,86 | 22,35 | 22,56 | 0,09% | 241,00 |
| 12.11.2025 | 22,69 | 22,77 | 22,52 | 22,54 | -0,27% | 6.320,00 |
| 11.11.2025 | 21,96 | 22,67 | 21,96 | 22,60 | 1,80% | 565,00 |
| 10.11.2025 | 22,18 | 22,20 | 22,09 | 22,20 | 1,79% | 1.470,00 |
| 07.11.2025 | 21,82 | 21,82 | 21,81 | 21,81 | 0,28% | 147,00 |
| 06.11.2025 | 21,93 | 22,09 | 21,75 | 21,75 | -0,78% | 600,00 |
| 05.11.2025 | 22,18 | 22,18 | 21,72 | 21,92 | -1,57% | 2.602,00 |
| 04.11.2025 | 22,40 | 22,40 | 22,27 | 22,27 | -0,98% | 2.125,00 |
| 03.11.2025 | 22,60 | 22,69 | 22,40 | 22,49 | 0,04% | 2.501,00 |
| 31.10.2025 | 22,25 | 22,52 | 22,25 | 22,48 | 1,72% | 1.431,00 |
| 30.10.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,32% | 75,00 |
| 29.10.2025 | 22,08 | 22,17 | 21,90 | 22,17 | 0,00% | 215,00 |
| 28.10.2025 | 22,28 | 22,28 | 21,73 | 22,17 | -1,25% | 165,00 |
| 27.10.2025 | 22,84 | 22,84 | 22,15 | 22,45 | -1,71% | 682,00 |
| 24.10.2025 | 22,85 | 23,07 | 22,84 | 22,84 | -1,08% | 601,00 |
| 23.10.2025 | 22,29 | 23,28 | 22,29 | 23,09 | 4,81% | 1.190,00 |
| 22.10.2025 | 21,73 | 22,03 | 21,65 | 22,03 | 4,11% | 544,00 |
| 21.10.2025 | 21,18 | 21,18 | 21,08 | 21,16 | 0,28% | 702,00 |
| 20.10.2025 | 21,20 | 21,20 | 21,10 | 21,10 | 2,23% | 3.480,00 |
| 17.10.2025 | 20,97 | 20,97 | 20,64 | 20,64 | -3,19% | 200,00 |
| 16.10.2025 | 21,49 | 21,49 | 21,32 | 21,32 | -0,47% | 265,00 |
| 15.10.2025 | 21,28 | 21,42 | 21,28 | 21,42 | 0,28% | 116,00 |
| 14.10.2025 | 21,81 | 21,81 | 20,93 | 21,36 | -1,93% | 1.514,00 |
| 13.10.2025 | 22,23 | 22,23 | 21,78 | 21,78 | -0,09% | 197,00 |
| 10.10.2025 | 22,74 | 22,74 | 21,80 | 21,80 | -5,87% | 351,00 |
| 09.10.2025 | 22,73 | 23,22 | 22,73 | 23,16 | 1,40% | 546,00 |
| 08.10.2025 | 22,82 | 22,96 | 22,81 | 22,84 | 0,09% | 1.185,00 |
| 07.10.2025 | 22,93 | 22,93 | 22,74 | 22,82 | -0,78% | 915,00 |
| 06.10.2025 | 22,65 | 23,00 | 22,65 | 23,00 | 5,26% | 321,00 |
| 03.10.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,78% | - |
| 02.10.2025 | 21,90 | 21,90 | 21,68 | 21,68 | -0,18% | 1.900,00 |
| 01.10.2025 | 21,65 | 21,95 | 21,65 | 21,72 | 0,00% | 415,00 |
| 30.09.2025 | 22,09 | 22,09 | 21,67 | 21,72 | -3,25% | 401,00 |
| 29.09.2025 | 22,30 | 22,45 | 22,30 | 22,45 | 0,31% | 145,00 |
| 26.09.2025 | 22,34 | 22,48 | 22,34 | 22,38 | 0,00% | 200,00 |
| 25.09.2025 | 21,88 | 22,48 | 21,88 | 22,38 | 1,54% | 1.500,00 |
| 24.09.2025 | 21,61 | 22,04 | 21,61 | 22,04 | 1,10% | 1.405,00 |
| 23.09.2025 | 21,04 | 21,80 | 21,04 | 21,80 | 1,77% | 700,00 |
| 22.09.2025 | 21,43 | 21,43 | 21,42 | 21,42 | 0,37% | 475,00 |
| 19.09.2025 | 21,29 | 21,47 | 21,29 | 21,34 | 0,47% | 1.900,00 |
| 18.09.2025 | 20,99 | 21,24 | 20,99 | 21,24 | 0,62% | 1.000,00 |
| 17.09.2025 | 21,11 | 21,11 | 21,11 | 21,11 | 0,19% | - |
| 16.09.2025 | 21,03 | 21,07 | 20,85 | 21,07 | -0,09% | 31.067,00 |
| 15.09.2025 | 20,99 | 21,09 | 20,99 | 21,09 | -0,28% | 100,00 |
| 12.09.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 0,48% | 380,00 |
| 11.09.2025 | 21,60 | 21,60 | 21,05 | 21,05 | -1,64% | 2.500,00 |
| 10.09.2025 | 21,31 | 21,40 | 21,31 | 21,40 | 1,71% | 615,00 |
| 09.09.2025 | 20,94 | 21,07 | 20,94 | 21,04 | -0,47% | 170,00 |
| 08.09.2025 | 20,99 | 21,14 | 20,92 | 21,14 | 0,62% | 700,00 |
| 05.09.2025 | 21,11 | 21,11 | 21,01 | 21,01 | -1,04% | 51,00 |
| 04.09.2025 | 21,23 | 21,23 | 21,23 | 21,23 | -0,47% | - |
| 03.09.2025 | 21,72 | 21,72 | 21,33 | 21,33 | -2,42% | 160,00 |
| 02.09.2025 | 21,62 | 22,10 | 21,62 | 21,86 | 1,39% | 586,00 |
| 01.09.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,14% | - |
| 29.08.2025 | 21,38 | 21,59 | 21,38 | 21,59 | 0,42% | 140,00 |
| 28.08.2025 | 21,65 | 21,65 | 21,50 | 21,50 | -0,37% | 5.105,00 |
| 27.08.2025 | 21,58 | 21,58 | 21,58 | 21,58 | 0,51% | - |
| 26.08.2025 | 21,28 | 21,86 | 21,28 | 21,47 | -0,23% | 758,00 |
| 25.08.2025 | 21,69 | 21,69 | 21,52 | 21,52 | -0,28% | 300,00 |
| 22.08.2025 | 21,28 | 21,58 | 21,28 | 21,58 | 0,89% | 1.980,00 |
| 21.08.2025 | 21,13 | 21,42 | 21,13 | 21,39 | 6,10% | 3.261,00 |
| 20.08.2025 | 20,33 | 20,33 | 20,16 | 20,16 | -2,14% | 700,00 |
| 19.08.2025 | 20,30 | 20,60 | 20,30 | 20,60 | 1,98% | 2.000,00 |
| 18.08.2025 | 20,25 | 20,38 | 20,20 | 20,20 | -1,32% | 4.363,00 |
| 15.08.2025 | 20,26 | 20,47 | 20,26 | 20,47 | 0,34% | 300,00 |
| 14.08.2025 | 20,73 | 20,84 | 20,37 | 20,40 | -1,26% | 550,00 |
| 13.08.2025 | 20,64 | 20,66 | 20,52 | 20,66 | -0,58% | 2.200,00 |
| 12.08.2025 | 20,53 | 20,85 | 20,53 | 20,78 | 0,78% | 1.039,00 |
| 11.08.2025 | 20,45 | 20,83 | 20,32 | 20,62 | 0,15% | 1.087,00 |
| 08.08.2025 | 20,47 | 20,59 | 20,35 | 20,59 | -0,19% | 1.455,00 |
| 07.08.2025 | 20,66 | 20,69 | 20,63 | 20,63 | 0,24% | 960,00 |
| 06.08.2025 | 20,46 | 20,58 | 20,46 | 20,58 | -1,20% | 100,00 |
| 05.08.2025 | 20,83 | 20,83 | 20,83 | 20,83 | 0,34% | - |
| 04.08.2025 | 20,87 | 20,87 | 20,76 | 20,76 | -0,24% | 340,00 |
| 01.08.2025 | 21,37 | 21,37 | 20,81 | 20,81 | -2,48% | 150,00 |
| 31.07.2025 | 21,20 | 21,34 | 21,20 | 21,34 | -2,56% | 464,00 |
| 30.07.2025 | 21,79 | 21,90 | 21,79 | 21,90 | 1,44% | 100,00 |
| 29.07.2025 | 21,43 | 21,59 | 21,43 | 21,59 | 3,55% | 600,00 |
| 28.07.2025 | 20,78 | 20,88 | 20,78 | 20,85 | -0,57% | 2.410,00 |
| 25.07.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 0,48% | 10,00 |
| 24.07.2025 | 20,79 | 21,03 | 20,79 | 20,87 | 1,11% | 315,00 |
| 23.07.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 0,15% | - |
| 22.07.2025 | 20,42 | 20,62 | 20,42 | 20,61 | -0,58% | 418,00 |
| 21.07.2025 | 20,93 | 20,93 | 20,67 | 20,73 | -0,81% | 102,00 |
| 18.07.2025 | 20,57 | 20,90 | 20,47 | 20,90 | 0,00% | 120,00 |
| 17.07.2025 | 20,96 | 20,96 | 20,65 | 20,90 | -1,83% | 3.976,00 |
| 16.07.2025 | 21,55 | 21,55 | 21,21 | 21,29 | -1,34% | 1.466,00 |
| 15.07.2025 | 22,71 | 22,71 | 21,43 | 21,58 | -4,22% | 8.791,00 |
| 14.07.2025 | 22,68 | 22,69 | 22,53 | 22,53 | 0,58% | 11,00 |
| 11.07.2025 | 22,31 | 22,40 | 22,31 | 22,40 | -0,31% | 89,00 |
| 10.07.2025 | 22,45 | 22,47 | 22,45 | 22,47 | 0,13% | 405,00 |
| 09.07.2025 | 22,24 | 22,44 | 22,24 | 22,44 | -0,31% | 20,00 |
| 08.07.2025 | 21,61 | 22,51 | 21,61 | 22,51 | 2,04% | 4.145,00 |
| 07.07.2025 | 22,21 | 22,21 | 21,98 | 22,06 | -0,14% | 148,00 |
| 04.07.2025 | 23,08 | 23,08 | 22,06 | 22,09 | -0,23% | 1.247,00 |
| 03.07.2025 | 22,24 | 22,24 | 22,14 | 22,14 | 0,00% | 40,00 |
| 02.07.2025 | 21,98 | 22,14 | 21,98 | 22,14 | 0,91% | 1.660,00 |
| 01.07.2025 | 21,54 | 21,94 | 21,54 | 21,94 | 0,87% | 210,00 |
| 30.06.2025 | 21,77 | 21,77 | 21,66 | 21,75 | 1,26% | 460,00 |