20,735€
-1,47%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 21,05 | 21,12 | 20,62 | 20,73 | -1,50% | 270,00 |
| 24.07.2025 | 20,86 | 21,08 | 20,78 | 21,05 | 0,89% | 26,00 |
| 23.07.2025 | 20,71 | 21,02 | 20,69 | 20,86 | 0,70% | 180,00 |
| 22.07.2025 | 20,56 | 21,01 | 20,37 | 20,72 | 0,75% | 710,00 |
| 21.07.2025 | 20,76 | 21,03 | 20,47 | 20,56 | -0,99% | 630,00 |
| 18.07.2025 | 20,61 | 20,90 | 20,36 | 20,77 | -1,61% | 1.457,00 |
| 17.07.2025 | 21,25 | 21,25 | 20,57 | 21,11 | -0,59% | 760,00 |
| 16.07.2025 | 21,57 | 21,65 | 20,90 | 21,23 | -1,58% | 51,00 |
| 15.07.2025 | 22,81 | 22,89 | 21,16 | 21,57 | -5,42% | 3.406,00 |
| 14.07.2025 | 22,54 | 22,93 | 0,00 | 22,81 | 0,66% | 257,00 |
| 11.07.2025 | 22,43 | 22,83 | 22,29 | 22,66 | 0,89% | 1.209,00 |
| 10.07.2025 | 22,33 | 22,59 | 22,13 | 22,46 | 0,54% | 726,00 |
| 09.07.2025 | 22,43 | 22,69 | 22,26 | 22,34 | -0,60% | 936,00 |
| 08.07.2025 | 22,12 | 22,56 | 21,61 | 22,47 | 1,67% | 1.224,00 |
| 07.07.2025 | 22,42 | 22,42 | 21,82 | 22,10 | -1,30% | 1.168,00 |
| 04.07.2025 | 22,91 | 23,35 | 21,95 | 22,39 | -2,25% | 935,00 |
| 03.07.2025 | 22,47 | 23,07 | 22,08 | 22,91 | 2,00% | 1.050,00 |
| 02.07.2025 | 22,00 | 22,52 | 21,76 | 22,46 | 2,09% | 460,00 |
| 01.07.2025 | 21,62 | 22,02 | 21,55 | 22,00 | 1,73% | - |
| 30.06.2025 | 21,84 | 21,87 | 21,54 | 21,62 | -0,98% | - |
| 27.06.2025 | 21,96 | 22,04 | 21,43 | 21,84 | -0,50% | - |
| 26.06.2025 | 21,67 | 21,99 | 21,56 | 21,95 | 1,27% | - |
| 25.06.2025 | 22,53 | 22,65 | 21,46 | 21,67 | -3,86% | - |
| 24.06.2025 | 22,30 | 23,13 | 21,90 | 22,54 | -0,60% | - |
| 23.06.2025 | 24,60 | 24,73 | 22,68 | 22,68 | -5,07% | 1.550,00 |
| 20.06.2025 | 24,31 | 24,59 | 23,82 | 23,89 | -2,05% | 1.620,00 |
| 19.06.2025 | 24,59 | 25,00 | 24,30 | 24,39 | -0,89% | 1.725,00 |
| 18.06.2025 | 24,84 | 24,93 | 24,37 | 24,61 | -0,89% | 800,00 |
| 17.06.2025 | 23,53 | 24,89 | 23,53 | 24,83 | 5,50% | 880,00 |
| 16.06.2025 | 24,50 | 24,50 | 23,45 | 23,53 | 0,84% | 3.866,00 |
| 13.06.2025 | 22,10 | 23,73 | 22,08 | 23,34 | 5,07% | 2.000,00 |
| 12.06.2025 | 21,92 | 22,38 | 21,32 | 22,21 | 1,35% | 100,00 |
| 11.06.2025 | 21,98 | 22,19 | 21,73 | 21,92 | -0,59% | - |
| 10.06.2025 | 21,40 | 22,16 | 21,39 | 22,05 | 2,97% | 112,00 |
| 09.06.2025 | 21,43 | 21,52 | 21,07 | 21,41 | -0,23% | - |
| 06.06.2025 | 21,26 | 21,59 | 21,22 | 21,46 | 0,96% | 100,00 |
| 05.06.2025 | 21,46 | 21,58 | 21,20 | 21,26 | -0,96% | 172,00 |
| 04.06.2025 | 21,35 | 21,67 | 21,22 | 21,46 | 0,59% | 430,00 |
| 03.06.2025 | 21,20 | 21,49 | 21,01 | 21,34 | 0,52% | 612,00 |
| 02.06.2025 | 20,70 | 21,31 | 20,48 | 21,23 | 2,56% | 2.460,00 |
| 30.05.2025 | 20,81 | 20,83 | 20,29 | 20,70 | -0,53% | 1.000,00 |
| 29.05.2025 | 20,76 | 20,98 | 20,63 | 20,81 | 0,24% | 466,00 |
| 28.05.2025 | 20,44 | 20,85 | 20,30 | 20,76 | 1,57% | 1.967,00 |
| 27.05.2025 | 20,54 | 20,78 | 20,25 | 20,44 | -0,51% | 3.983,00 |
| 26.05.2025 | 20,44 | 20,57 | 20,26 | 20,54 | 1,28% | 1.100,00 |
| 23.05.2025 | 20,18 | 20,56 | 19,90 | 20,28 | 0,52% | 425,00 |
| 22.05.2025 | 20,49 | 20,53 | 20,05 | 20,18 | -1,47% | 300,00 |
| 21.05.2025 | 20,39 | 20,70 | 20,39 | 20,48 | 0,15% | 554,00 |
| 20.05.2025 | 20,70 | 20,77 | 20,31 | 20,45 | -1,37% | 2.100,00 |
| 19.05.2025 | 20,91 | 20,91 | 20,22 | 20,73 | -0,84% | 3.000,00 |
| 16.05.2025 | 20,78 | 21,15 | 20,48 | 20,91 | 0,58% | 1.282,00 |
| 15.05.2025 | 20,94 | 20,94 | 20,15 | 20,79 | -0,72% | 2.030,00 |
| 14.05.2025 | 20,48 | 21,00 | 20,47 | 20,94 | 2,25% | - |
| 13.05.2025 | 20,35 | 20,70 | 20,01 | 20,48 | 0,64% | 2.348,00 |
| 12.05.2025 | 20,17 | 20,48 | 19,60 | 20,35 | 1,50% | 2.020,00 |
| 09.05.2025 | 19,30 | 20,19 | 19,28 | 20,05 | 3,89% | 2.320,00 |
| 08.05.2025 | 18,88 | 19,45 | 18,81 | 19,30 | 2,42% | - |
| 07.05.2025 | 19,12 | 19,37 | 18,66 | 18,84 | -1,44% | - |
| 06.05.2025 | 18,66 | 19,22 | 18,58 | 19,12 | 2,45% | 95,00 |
| 05.05.2025 | 18,81 | 18,89 | 18,21 | 18,66 | -0,81% | 2.050,00 |
| 02.05.2025 | 18,70 | 19,16 | 18,51 | 18,81 | 0,57% | 170,00 |
| 30.04.2025 | 18,77 | 19,08 | 18,53 | 18,70 | -0,32% | - |
| 29.04.2025 | 18,89 | 18,96 | 18,57 | 18,76 | -0,67% | 725,00 |
| 28.04.2025 | 18,89 | 19,04 | 18,73 | 18,89 | -0,04% | 3.032,00 |
| 25.04.2025 | 18,80 | 18,98 | 18,57 | 18,90 | 0,55% | 590,00 |
| 24.04.2025 | 18,96 | 18,97 | 18,57 | 18,80 | -1,25% | 935,00 |
| 23.04.2025 | 19,24 | 19,38 | 18,56 | 19,03 | -0,34% | 1.450,00 |
| 22.04.2025 | 18,59 | 19,11 | 18,35 | 19,10 | 2,44% | 99,00 |
| 17.04.2025 | 18,53 | 18,88 | 18,38 | 18,64 | 0,63% | 2.730,00 |
| 16.04.2025 | 18,19 | 18,57 | 17,79 | 18,53 | 1,09% | 2.400,00 |
| 15.04.2025 | 18,24 | 18,38 | 17,98 | 18,33 | 0,52% | 3.200,00 |
| 14.04.2025 | 18,15 | 18,46 | 17,85 | 18,23 | 1,19% | 1.152,00 |
| 11.04.2025 | 17,67 | 18,20 | 17,38 | 18,02 | 1,91% | 1.790,00 |
| 10.04.2025 | 18,38 | 18,95 | 17,43 | 17,68 | -4,24% | 5.972,00 |
| 09.04.2025 | 17,91 | 18,83 | 16,86 | 18,46 | 2,73% | 1.573,00 |
| 08.04.2025 | 18,39 | 18,77 | 17,86 | 17,97 | -4,34% | 3.120,00 |
| 07.04.2025 | 18,14 | 18,82 | 16,64 | 18,79 | 0,94% | 6.309,00 |
| 04.04.2025 | 20,22 | 20,22 | 18,03 | 18,61 | -7,96% | 3.440,00 |
| 03.04.2025 | 21,54 | 21,63 | 19,93 | 20,22 | -7,18% | 2.593,00 |
| 02.04.2025 | 21,88 | 22,06 | 21,65 | 21,79 | -0,41% | - |
| 01.04.2025 | 21,82 | 22,28 | 21,81 | 21,88 | 0,14% | 2.143,00 |
| 31.03.2025 | 21,37 | 21,99 | 21,21 | 21,85 | 1,94% | 1.910,00 |
| 28.03.2025 | 21,45 | 21,82 | 21,08 | 21,43 | -0,46% | 650,00 |
| 27.03.2025 | 21,66 | 21,74 | 21,36 | 21,53 | -0,60% | 275,00 |
| 26.03.2025 | 21,50 | 21,84 | 21,40 | 21,66 | 0,74% | 140,00 |
| 25.03.2025 | 21,23 | 21,86 | 21,19 | 21,50 | 1,22% | 1.050,00 |
| 24.03.2025 | 21,60 | 21,83 | 21,08 | 21,24 | -1,67% | 2.694,00 |
| 21.03.2025 | 21,37 | 21,74 | 21,32 | 21,60 | 0,79% | 200,00 |
| 20.03.2025 | 21,16 | 21,44 | 20,87 | 21,43 | 1,23% | 600,00 |
| 19.03.2025 | 20,63 | 21,25 | 20,60 | 21,17 | 2,69% | 570,00 |
| 18.03.2025 | 20,17 | 21,13 | 20,16 | 20,62 | 1,95% | 2.187,00 |
| 17.03.2025 | 19,85 | 20,44 | 19,80 | 20,22 | 1,86% | 152,00 |
| 14.03.2025 | 19,86 | 20,07 | 19,73 | 19,85 | 0,32% | - |
| 13.03.2025 | 19,51 | 20,07 | 19,48 | 19,79 | 1,34% | 152,00 |
| 12.03.2025 | 19,67 | 19,73 | 19,19 | 19,53 | -0,75% | 346,00 |
| 11.03.2025 | 19,62 | 20,05 | 19,42 | 19,67 | 0,27% | - |
| 10.03.2025 | 19,22 | 20,06 | 19,19 | 19,62 | 2,09% | 1.420,00 |
| 07.03.2025 | 18,74 | 19,50 | 18,59 | 19,22 | 1,95% | 200,00 |
| 06.03.2025 | 18,68 | 18,86 | 18,42 | 18,85 | 0,96% | 960,00 |
| 05.03.2025 | 18,97 | 19,03 | 18,28 | 18,67 | -1,85% | 2.002,00 |