Aker BP ASA
[WKN: A0LHC1 | ISIN: NO0010345853]
Aktienkurse
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