25,230€
-1,79%
Echtzeit-Aktienkurs AKER BP NK 1
Bid:
Ask:
Aktienkurse zur AKER BP NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,25% | 3.445,00 |
| 29.01.2026 | 24,46 | 25,24 | 24,43 | 24,81 | 1,93% | 12.216,00 |
| 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 |
| 16.12.2025 | 20,74 | 20,74 | 20,35 | 20,43 | -2,34% | 1.550,00 |
| 15.12.2025 | 21,28 | 21,28 | 20,67 | 20,92 | -0,66% | 2.925,00 |
| 12.12.2025 | 21,08 | 21,12 | 21,06 | 21,06 | -0,57% | 1.927,00 |
| 11.12.2025 | 21,00 | 21,28 | 20,88 | 21,18 | 0,91% | 1.175,00 |
| 10.12.2025 | 21,40 | 21,40 | 20,99 | 20,99 | -1,87% | 357,00 |
| 09.12.2025 | 21,54 | 21,57 | 21,39 | 21,39 | 0,33% | 108,00 |
| 08.12.2025 | 21,58 | 21,58 | 21,31 | 21,32 | -0,93% | 2.280,00 |
| 05.12.2025 | 21,54 | 21,69 | 21,48 | 21,52 | -0,55% | 1.110,00 |
| 04.12.2025 | 21,48 | 21,64 | 21,18 | 21,64 | 2,37% | 760,00 |
| 03.12.2025 | 20,94 | 21,14 | 20,94 | 21,14 | 1,10% | 1.460,00 |
| 02.12.2025 | 21,29 | 21,29 | 20,72 | 20,91 | -0,81% | 1.828,00 |
| 01.12.2025 | 21,23 | 21,23 | 20,85 | 21,08 | -0,14% | 1.163,00 |
| 28.11.2025 | 20,90 | 21,11 | 20,83 | 21,11 | 1,34% | 1.193,00 |
| 27.11.2025 | 20,92 | 20,94 | 20,83 | 20,83 | -0,10% | 242,00 |
| 26.11.2025 | 20,87 | 20,87 | 20,55 | 20,85 | 0,14% | 3.680,00 |
| 25.11.2025 | 20,94 | 21,01 | 20,52 | 20,82 | -1,79% | 420,00 |
| 24.11.2025 | 21,58 | 21,58 | 20,80 | 21,20 | -1,17% | 4.461,00 |
| 21.11.2025 | 21,67 | 21,67 | 21,00 | 21,45 | -2,37% | 26.081,00 |
| 20.11.2025 | 21,55 | 22,04 | 21,55 | 21,97 | 2,19% | 1.490,00 |
| 19.11.2025 | 22,04 | 22,21 | 21,50 | 21,50 | -3,89% | 1.850,00 |
| 18.11.2025 | 22,50 | 22,50 | 22,00 | 22,37 | -1,89% | 2.990,00 |
| 17.11.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 2,15% | 659,00 |
| 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 |