28,450€
0,37%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 28,05 | 28,75 | 27,83 | 28,46 | 0,39% | 389,00 |
| 12.03.2026 | 27,35 | 28,44 | 27,17 | 28,35 | 3,66% | 1.308,00 |
| 11.03.2026 | 27,06 | 27,90 | 26,77 | 27,35 | 1,00% | 2.966,00 |
| 10.03.2026 | 26,64 | 27,67 | 26,17 | 27,08 | 1,25% | 1.406,00 |
| 09.03.2026 | 27,26 | 29,25 | 25,80 | 26,74 | -2,87% | 4.707,00 |
| 06.03.2026 | 26,77 | 27,80 | 26,75 | 27,53 | 1,74% | 535,00 |
| 05.03.2026 | 26,70 | 27,24 | 26,32 | 27,06 | 1,69% | 2.557,00 |
| 04.03.2026 | 27,23 | 27,71 | 26,14 | 26,61 | -1,64% | 1.754,00 |
| 03.03.2026 | 26,81 | 27,74 | 26,34 | 27,06 | -0,42% | 4.465,00 |
| 02.03.2026 | 27,30 | 27,61 | 26,12 | 27,17 | 6,86% | 2.956,00 |
| 27.02.2026 | 24,95 | 25,78 | 24,76 | 25,43 | 1,78% | 3.932,00 |
| 26.02.2026 | 24,90 | 25,24 | 24,32 | 24,98 | -0,46% | 1.351,00 |
| 25.02.2026 | 25,40 | 25,42 | 24,89 | 25,10 | -1,22% | 2.595,00 |
| 24.02.2026 | 25,26 | 25,41 | 24,98 | 25,41 | 0,18% | 25,00 |
| 23.02.2026 | 25,18 | 25,40 | 24,87 | 25,36 | 1,00% | 1.468,00 |
| 20.02.2026 | 25,48 | 25,60 | 24,86 | 25,11 | -1,89% | 958,00 |
| 19.02.2026 | 24,90 | 25,65 | 24,83 | 25,60 | 2,50% | 3.340,00 |
| 18.02.2026 | 23,77 | 25,06 | 23,76 | 24,97 | 5,45% | 10.561,00 |
| 17.02.2026 | 24,21 | 24,38 | 23,49 | 23,68 | -2,01% | 1.002,00 |
| 16.02.2026 | 23,96 | 24,21 | 23,59 | 24,17 | -1,25% | 842,00 |
| 13.02.2026 | 24,06 | 24,53 | 23,87 | 24,47 | 0,62% | - |
| 12.02.2026 | 24,50 | 24,92 | 24,09 | 24,32 | 0,08% | 560,00 |
| 11.02.2026 | 23,36 | 24,67 | 23,10 | 24,30 | 4,09% | 1.530,00 |
| 10.02.2026 | 23,44 | 23,72 | 23,18 | 23,35 | -0,19% | 625,00 |
| 09.02.2026 | 23,30 | 23,73 | 23,08 | 23,39 | 0,65% | 2.692,00 |
| 06.02.2026 | 22,78 | 23,40 | 22,72 | 23,24 | 1,62% | 3.201,00 |
| 05.02.2026 | 23,29 | 23,54 | 22,61 | 22,87 | -1,78% | 355,00 |
| 04.02.2026 | 24,20 | 24,26 | 22,97 | 23,29 | -3,80% | 1.914,00 |
| 03.02.2026 | 24,38 | 24,40 | 23,80 | 24,21 | 0,27% | 673,00 |
| 02.02.2026 | 24,47 | 24,59 | 23,49 | 24,14 | -1,00% | 2.067,00 |
| 30.01.2026 | 24,91 | 24,91 | 24,12 | 24,39 | -2,17% | 2.019,00 |
| 29.01.2026 | 24,38 | 25,25 | 24,17 | 24,93 | 2,15% | 3.015,00 |
| 28.01.2026 | 23,98 | 24,53 | 23,88 | 24,40 | 2,37% | 1.270,00 |
| 27.01.2026 | 23,87 | 23,94 | 23,02 | 23,84 | -0,04% | 1.061,00 |
| 26.01.2026 | 24,26 | 24,55 | 23,63 | 23,85 | -1,73% | 1.680,00 |
| 23.01.2026 | 23,85 | 24,29 | 23,65 | 24,27 | 2,17% | 3.130,00 |
| 22.01.2026 | 24,20 | 24,39 | 23,37 | 23,75 | -1,39% | 1.471,00 |
| 21.01.2026 | 23,60 | 24,18 | 23,43 | 24,09 | 2,38% | 430,00 |
| 20.01.2026 | 23,37 | 23,88 | 23,18 | 23,53 | 0,58% | 377,00 |
| 19.01.2026 | 23,65 | 23,70 | 23,10 | 23,39 | 0,24% | 5.848,00 |
| 16.01.2026 | 23,03 | 23,82 | 22,97 | 23,34 | 1,02% | 2.319,00 |
| 15.01.2026 | 23,37 | 23,44 | 22,86 | 23,10 | -0,92% | 1.483,00 |
| 14.01.2026 | 23,37 | 23,57 | 22,95 | 23,32 | -0,28% | 2.145,00 |
| 13.01.2026 | 22,68 | 23,49 | 22,65 | 23,38 | 3,50% | 2.995,00 |
| 12.01.2026 | 22,43 | 22,73 | 22,13 | 22,59 | 1,05% | 904,00 |
| 09.01.2026 | 22,02 | 22,48 | 21,97 | 22,36 | 1,64% | 5.648,00 |
| 08.01.2026 | 21,93 | 22,05 | 21,24 | 22,00 | 2,16% | 1.039,00 |
| 07.01.2026 | 22,24 | 22,30 | 21,37 | 21,53 | -3,24% | 7.865,00 |
| 06.01.2026 | 22,15 | 22,53 | 22,03 | 22,25 | 0,52% | 350,00 |
| 05.01.2026 | 21,98 | 22,35 | 21,69 | 22,14 | 0,68% | 4.460,00 |
| 02.01.2026 | 21,65 | 22,06 | 21,63 | 21,99 | 1,34% | 98,00 |
| 30.12.2025 | 21,41 | 21,74 | 21,40 | 21,70 | 1,31% | 100,00 |
| 29.12.2025 | 21,23 | 21,51 | 21,07 | 21,42 | 1,01% | 2.732,00 |
| 23.12.2025 | 21,15 | 21,24 | 21,04 | 21,20 | 0,26% | 1.055,00 |
| 22.12.2025 | 20,74 | 21,31 | 20,73 | 21,15 | 1,83% | 765,00 |
| 19.12.2025 | 20,52 | 20,82 | 20,22 | 20,77 | 1,10% | 400,00 |
| 18.12.2025 | 20,81 | 20,82 | 20,29 | 20,54 | -1,27% | 1.966,00 |
| 17.12.2025 | 20,49 | 20,81 | 20,32 | 20,81 | 1,44% | 1.130,00 |
| 16.12.2025 | 20,95 | 21,10 | 20,20 | 20,51 | -1,44% | 6.591,00 |
| 15.12.2025 | 21,15 | 21,44 | 20,72 | 20,81 | -1,30% | 170,00 |
| 12.12.2025 | 21,18 | 21,25 | 21,00 | 21,09 | -0,66% | 100,00 |
| 11.12.2025 | 21,35 | 21,35 | 20,84 | 21,23 | 0,09% | 1.391,00 |
| 10.12.2025 | 21,45 | 21,48 | 20,91 | 21,21 | -1,07% | 600,00 |
| 09.12.2025 | 21,53 | 21,63 | 21,26 | 21,44 | -1,04% | 690,00 |
| 08.12.2025 | 21,52 | 21,76 | 21,25 | 21,66 | 0,93% | 1.643,00 |
| 05.12.2025 | 21,42 | 21,68 | 21,31 | 21,46 | -0,39% | 6.732,00 |
| 04.12.2025 | 21,38 | 21,62 | 21,13 | 21,55 | 0,96% | - |
| 03.12.2025 | 20,91 | 21,51 | 20,87 | 21,34 | 2,35% | 2.698,00 |
| 02.12.2025 | 21,22 | 21,38 | 20,61 | 20,85 | -1,63% | 6.580,00 |
| 01.12.2025 | 21,09 | 21,57 | 20,83 | 21,20 | 0,86% | 4.201,00 |
| 28.11.2025 | 20,99 | 21,33 | 20,75 | 21,02 | 0,31% | 115,00 |
| 27.11.2025 | 21,02 | 21,07 | 20,64 | 20,95 | -0,29% | 400,00 |
| 26.11.2025 | 20,87 | 21,02 | 20,52 | 21,01 | 0,72% | 1.405,00 |
| 25.11.2025 | 21,13 | 21,13 | 20,44 | 20,86 | -1,11% | 610,00 |
| 24.11.2025 | 21,35 | 21,65 | 20,73 | 21,10 | -1,08% | 1.304,00 |
| 21.11.2025 | 21,68 | 21,71 | 20,99 | 21,33 | -1,89% | 675,00 |
| 20.11.2025 | 21,95 | 22,09 | 21,57 | 21,74 | -0,69% | 1.760,00 |
| 19.11.2025 | 22,20 | 22,47 | 21,47 | 21,89 | -1,95% | 887,00 |
| 18.11.2025 | 22,41 | 22,60 | 21,92 | 22,32 | -1,11% | 301,00 |
| 17.11.2025 | 22,37 | 22,76 | 22,37 | 22,57 | 1,19% | 1.801,00 |
| 14.11.2025 | 22,48 | 22,74 | 22,08 | 22,31 | -0,78% | 500,00 |
| 13.11.2025 | 22,80 | 22,82 | 22,16 | 22,48 | -0,33% | 3.550,00 |
| 12.11.2025 | 22,62 | 22,87 | 22,37 | 22,56 | -0,27% | 2.420,00 |
| 11.11.2025 | 22,04 | 22,72 | 21,92 | 22,62 | 2,61% | 250,00 |
| 10.11.2025 | 21,92 | 22,28 | 21,84 | 22,04 | 1,22% | 486,00 |
| 07.11.2025 | 21,74 | 22,02 | 21,73 | 21,78 | 0,14% | 105,00 |
| 06.11.2025 | 21,87 | 22,03 | 21,55 | 21,75 | -0,59% | 689,00 |
| 05.11.2025 | 22,18 | 22,29 | 21,73 | 21,88 | -1,57% | 2.277,00 |
| 04.11.2025 | 22,40 | 22,48 | 21,93 | 22,23 | -1,31% | 1.277,00 |
| 03.11.2025 | 22,30 | 22,94 | 22,30 | 22,52 | 0,99% | 300,00 |
| 31.10.2025 | 22,36 | 22,59 | 22,15 | 22,30 | -0,22% | 323,00 |
| 30.10.2025 | 22,05 | 22,60 | 22,00 | 22,35 | 1,43% | 273,00 |
| 29.10.2025 | 22,12 | 22,33 | 21,65 | 22,04 | -0,36% | 553,00 |
| 28.10.2025 | 22,39 | 22,46 | 21,61 | 22,12 | -1,43% | 2.060,00 |
| 27.10.2025 | 22,68 | 22,79 | 21,93 | 22,44 | -1,67% | 2.350,00 |
| 24.10.2025 | 22,98 | 23,10 | 22,70 | 22,82 | -0,72% | 315,00 |
| 23.10.2025 | 21,92 | 23,31 | 21,91 | 22,98 | 4,84% | 4.559,00 |
| 22.10.2025 | 21,41 | 22,10 | 21,41 | 21,92 | 1,98% | 443,00 |
| 21.10.2025 | 21,39 | 21,60 | 21,03 | 21,50 | 0,51% | 481,00 |
| 20.10.2025 | 20,96 | 21,52 | 20,96 | 21,39 | 2,00% | 523,00 |