21,855€
0,51%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 21,06 | 21,13 | 20,60 | 20,97 | -1,90% | 50,00 |
| 16.10.2025 | 21,58 | 21,59 | 21,16 | 21,37 | -0,54% | - |
| 15.10.2025 | 21,33 | 21,50 | 21,11 | 21,49 | 0,56% | 248,00 |
| 14.10.2025 | 21,93 | 21,94 | 20,94 | 21,37 | -2,86% | 440,00 |
| 13.10.2025 | 22,18 | 22,44 | 21,52 | 22,00 | 1,27% | 1.209,00 |
| 10.10.2025 | 22,84 | 22,86 | 21,61 | 21,72 | -5,42% | 1.856,00 |
| 09.10.2025 | 22,70 | 23,27 | 22,66 | 22,97 | 0,75% | 310,00 |
| 08.10.2025 | 22,87 | 22,97 | 22,62 | 22,80 | -0,28% | 627,00 |
| 07.10.2025 | 22,86 | 23,11 | 22,54 | 22,86 | -0,24% | 524,00 |
| 06.10.2025 | 21,97 | 23,09 | 21,97 | 22,92 | 4,30% | 2.907,00 |
| 03.10.2025 | 21,88 | 22,28 | 21,70 | 21,97 | 0,46% | - |
| 02.10.2025 | 21,96 | 22,01 | 21,68 | 21,87 | -0,86% | 1.500,00 |
| 01.10.2025 | 21,74 | 22,09 | 21,54 | 22,06 | 1,43% | 5.765,00 |
| 30.09.2025 | 22,18 | 22,20 | 21,43 | 21,75 | -2,18% | 11.955,00 |
| 29.09.2025 | 22,23 | 22,54 | 21,98 | 22,24 | -0,67% | 950,00 |
| 26.09.2025 | 22,41 | 22,60 | 22,18 | 22,39 | -0,09% | 20,00 |
| 25.09.2025 | 21,93 | 22,54 | 21,92 | 22,41 | 1,86% | 896,00 |
| 24.09.2025 | 21,68 | 22,25 | 21,50 | 22,00 | 1,50% | 2,00 |
| 23.09.2025 | 21,24 | 21,79 | 21,13 | 21,67 | 2,07% | 100,00 |
| 22.09.2025 | 21,35 | 21,58 | 21,03 | 21,23 | -0,63% | 185,00 |
| 19.09.2025 | 21,51 | 21,58 | 21,21 | 21,37 | -0,21% | 558,00 |
| 18.09.2025 | 21,10 | 21,48 | 21,03 | 21,41 | 1,16% | 41,00 |
| 17.09.2025 | 21,16 | 21,28 | 20,98 | 21,17 | -0,28% | 222,00 |
| 16.09.2025 | 21,15 | 21,31 | 20,81 | 21,23 | 0,43% | 6.630,00 |
| 15.09.2025 | 20,99 | 21,19 | 20,92 | 21,14 | -0,14% | 1.015,00 |
| 12.09.2025 | 21,10 | 21,34 | 20,84 | 21,17 | -0,14% | 405,00 |
| 11.09.2025 | 21,60 | 21,60 | 20,90 | 21,20 | -1,99% | 480,00 |
| 10.09.2025 | 21,12 | 21,64 | 20,97 | 21,63 | 2,13% | 100,00 |
| 09.09.2025 | 20,96 | 21,19 | 20,81 | 21,18 | 0,95% | - |
| 08.09.2025 | 20,93 | 21,16 | 20,61 | 20,98 | 0,29% | 26,00 |
| 05.09.2025 | 21,21 | 21,25 | 20,72 | 20,92 | -1,39% | - |
| 04.09.2025 | 21,35 | 21,38 | 20,88 | 21,21 | -0,61% | 1.302,00 |
| 03.09.2025 | 21,82 | 21,98 | 21,15 | 21,34 | -2,18% | 615,00 |
| 02.09.2025 | 21,63 | 22,19 | 21,62 | 21,82 | 0,37% | 271,00 |
| 01.09.2025 | 21,59 | 21,89 | 21,42 | 21,74 | 0,69% | 105,00 |
| 29.08.2025 | 21,41 | 21,72 | 21,41 | 21,59 | 0,72% | 320,00 |
| 28.08.2025 | 21,82 | 21,82 | 21,34 | 21,43 | -1,74% | 278,00 |
| 27.08.2025 | 21,67 | 21,98 | 21,51 | 21,81 | 0,69% | 107,00 |
| 26.08.2025 | 21,50 | 21,84 | 21,28 | 21,66 | 0,77% | 513,00 |
| 25.08.2025 | 21,50 | 21,84 | 21,29 | 21,50 | 0,02% | 1.249,00 |
| 22.08.2025 | 21,35 | 21,56 | 21,29 | 21,49 | 0,66% | 1.700,00 |
| 21.08.2025 | 20,41 | 21,67 | 20,41 | 21,35 | 4,32% | 409,00 |
| 20.08.2025 | 20,29 | 20,71 | 20,10 | 20,47 | 0,64% | - |
| 19.08.2025 | 20,40 | 20,75 | 20,17 | 20,34 | -0,29% | 300,00 |
| 18.08.2025 | 20,40 | 20,43 | 20,13 | 20,40 | 0,00% | 1.761,00 |
| 15.08.2025 | 20,39 | 20,55 | 20,31 | 20,40 | 0,05% | - |
| 14.08.2025 | 20,70 | 20,79 | 20,28 | 20,39 | -1,62% | 20,00 |
| 13.08.2025 | 20,79 | 20,80 | 20,41 | 20,72 | -0,29% | 752,00 |
| 12.08.2025 | 20,63 | 20,90 | 20,54 | 20,78 | 0,95% | - |
| 11.08.2025 | 20,48 | 20,90 | 20,24 | 20,59 | 0,37% | 181,00 |
| 08.08.2025 | 20,57 | 20,74 | 20,30 | 20,51 | -0,65% | 1.100,00 |
| 07.08.2025 | 20,48 | 20,79 | 20,46 | 20,65 | 0,83% | 1.043,00 |
| 06.08.2025 | 20,52 | 21,10 | 20,45 | 20,48 | -0,10% | - |
| 05.08.2025 | 20,71 | 20,99 | 20,46 | 20,50 | -0,94% | 169,00 |
| 04.08.2025 | 20,76 | 21,01 | 20,40 | 20,69 | -0,34% | 1.003,00 |
| 01.08.2025 | 21,38 | 21,47 | 20,72 | 20,76 | -2,88% | 500,00 |
| 31.07.2025 | 21,31 | 21,56 | 21,09 | 21,38 | 0,33% | - |
| 30.07.2025 | 21,95 | 22,00 | 21,17 | 21,31 | -2,98% | 1.910,00 |
| 29.07.2025 | 21,55 | 21,96 | 21,45 | 21,96 | 1,95% | - |
| 28.07.2025 | 20,81 | 21,61 | 20,75 | 21,54 | 3,91% | 695,00 |
| 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 |