17,758€
0,45%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,67 | 17,95 | 17,38 | 17,75 | 0,42% | 1.690,00 |
| 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 |
| 04.03.2025 | 19,84 | 19,87 | 18,36 | 19,02 | -4,14% | 1.379,00 |
| 03.03.2025 | 20,03 | 20,23 | 19,76 | 19,85 | -0,69% | 800,00 |
| 28.02.2025 | 20,08 | 20,08 | 19,66 | 19,98 | -0,46% | 600,00 |
| 27.02.2025 | 19,97 | 20,27 | 19,53 | 20,08 | -0,15% | 193,00 |
| 26.02.2025 | 20,18 | 20,22 | 19,63 | 20,11 | -0,35% | 1.189,00 |
| 25.02.2025 | 20,29 | 20,47 | 20,05 | 20,18 | -0,54% | - |
| 24.02.2025 | 20,84 | 20,93 | 20,19 | 20,29 | -2,38% | 2.000,00 |
| 21.02.2025 | 20,67 | 20,97 | 20,40 | 20,78 | 0,53% | 420,00 |
| 20.02.2025 | 20,73 | 20,89 | 20,42 | 20,67 | -0,27% | 800,00 |
| 19.02.2025 | 20,42 | 20,84 | 20,41 | 20,73 | 1,49% | 642,00 |
| 18.02.2025 | 20,45 | 20,57 | 20,26 | 20,42 | -0,10% | 402,00 |
| 17.02.2025 | 20,75 | 20,84 | 20,36 | 20,44 | -3,47% | 699,00 |
| 14.02.2025 | 21,12 | 21,33 | 20,85 | 21,18 | 0,28% | 2.600,00 |
| 13.02.2025 | 21,55 | 21,60 | 20,45 | 21,12 | -1,97% | 1.293,00 |
| 12.02.2025 | 22,20 | 22,48 | 21,18 | 21,54 | -2,91% | 2.549,00 |
| 11.02.2025 | 21,70 | 22,40 | 21,69 | 22,19 | 2,28% | 1.405,00 |
| 10.02.2025 | 21,01 | 21,90 | 21,01 | 21,69 | 3,24% | 326,00 |
| 07.02.2025 | 20,98 | 21,16 | 20,67 | 21,01 | 0,12% | 1.000,00 |
| 06.02.2025 | 20,96 | 21,39 | 20,77 | 20,99 | 0,19% | 380,00 |
| 05.02.2025 | 20,72 | 21,29 | 20,68 | 20,95 | 1,09% | 341,00 |
| 04.02.2025 | 20,29 | 20,75 | 19,89 | 20,72 | 2,14% | 452,00 |
| 03.02.2025 | 20,15 | 20,51 | 20,06 | 20,29 | -0,29% | 710,00 |
| 31.01.2025 | 20,29 | 20,42 | 20,04 | 20,35 | 0,30% | 1.008,00 |
| 30.01.2025 | 20,20 | 20,39 | 19,97 | 20,29 | 0,45% | 122,00 |
| 29.01.2025 | 20,46 | 20,48 | 19,92 | 20,20 | -1,25% | 676,00 |
| 28.01.2025 | 20,19 | 20,66 | 20,18 | 20,45 | 1,26% | 40,00 |
| 27.01.2025 | 20,55 | 20,55 | 19,96 | 20,20 | -1,68% | 302,00 |
| 24.01.2025 | 21,44 | 21,46 | 20,42 | 20,54 | -4,13% | 1.496,00 |
| 23.01.2025 | 21,05 | 21,43 | 20,89 | 21,43 | 1,81% | 234,00 |
| 22.01.2025 | 20,92 | 21,43 | 20,86 | 21,05 | 0,65% | 100,00 |
| 21.01.2025 | 21,45 | 21,47 | 20,68 | 20,91 | -2,54% | 400,00 |
| 20.01.2025 | 21,78 | 22,02 | 21,42 | 21,46 | -1,51% | 1.360,00 |
| 17.01.2025 | 21,85 | 22,02 | 21,68 | 21,79 | -0,32% | - |
| 16.01.2025 | 21,95 | 22,30 | 21,68 | 21,86 | -0,50% | 600,00 |
| 15.01.2025 | 21,81 | 22,07 | 21,79 | 21,97 | 0,71% | 655,00 |
| 14.01.2025 | 21,68 | 22,05 | 21,59 | 21,81 | 0,41% | 1.047,00 |
| 13.01.2025 | 21,69 | 21,98 | 21,47 | 21,72 | 0,18% | 1.280,00 |
| 10.01.2025 | 20,65 | 22,00 | 20,64 | 21,68 | 4,96% | 1.281,00 |
| 09.01.2025 | 20,87 | 21,06 | 20,63 | 20,66 | -1,03% | 1.667,00 |
| 08.01.2025 | 20,79 | 20,94 | 20,50 | 20,87 | 0,41% | 240,00 |
| 07.01.2025 | 20,25 | 20,97 | 20,10 | 20,79 | 2,67% | 126,00 |
| 06.01.2025 | 20,41 | 20,96 | 20,01 | 20,25 | -0,78% | 3.650,00 |
| 03.01.2025 | 19,71 | 20,46 | 19,70 | 20,41 | 3,54% | 308,00 |
| 02.01.2025 | 18,67 | 19,97 | 18,65 | 19,71 | 5,60% | 666,00 |
| 30.12.2024 | 18,55 | 18,69 | 18,53 | 18,66 | 0,63% | - |
| 27.12.2024 | 18,24 | 18,61 | 18,08 | 18,55 | 1,76% | 515,00 |
| 23.12.2024 | 18,24 | 18,40 | 18,06 | 18,23 | 0,07% | 125,00 |
| 20.12.2024 | 18,20 | 18,23 | 17,82 | 18,21 | 0,05% | 171,00 |
| 19.12.2024 | 18,29 | 18,36 | 18,06 | 18,20 | -0,48% | 685,00 |
| 18.12.2024 | 18,42 | 18,52 | 18,25 | 18,29 | -0,68% | 370,00 |
| 17.12.2024 | 18,77 | 18,82 | 18,35 | 18,42 | -1,90% | 236,00 |
| 16.12.2024 | 19,15 | 19,16 | 18,67 | 18,77 | -2,01% | - |
| 13.12.2024 | 19,18 | 19,39 | 19,05 | 19,16 | -0,12% | - |
| 12.12.2024 | 19,22 | 19,49 | 19,03 | 19,18 | -0,18% | 298,00 |
| 11.12.2024 | 19,17 | 19,26 | 19,00 | 19,22 | 0,23% | 110,00 |
| 10.12.2024 | 19,28 | 19,31 | 19,01 | 19,17 | -0,61% | 148,00 |
| 09.12.2024 | 19,07 | 19,49 | 18,88 | 19,29 | 1,21% | 5,00 |
| 06.12.2024 | 19,65 | 19,65 | 18,67 | 19,06 | -3,03% | 60,00 |
| 05.12.2024 | 19,86 | 19,87 | 19,49 | 19,65 | -0,97% | 1.125,00 |
| 04.12.2024 | 19,79 | 20,14 | 19,70 | 19,85 | 0,25% | 2.142,00 |
| 03.12.2024 | 19,34 | 19,83 | 19,08 | 19,80 | 2,38% | 1.235,00 |
| 02.12.2024 | 19,27 | 19,47 | 19,05 | 19,34 | 0,16% | 1.006,00 |
| 29.11.2024 | 19,39 | 19,49 | 19,29 | 19,31 | -0,43% | 4,00 |
| 28.11.2024 | 19,50 | 19,60 | 19,35 | 19,39 | -0,56% | - |
| 27.11.2024 | 19,27 | 19,71 | 19,00 | 19,50 | 1,18% | 260,00 |
| 26.11.2024 | 19,47 | 19,64 | 19,20 | 19,27 | -1,29% | - |
| 25.11.2024 | 20,03 | 20,16 | 19,52 | 19,52 | -2,44% | 4.955,00 |
| 22.11.2024 | 20,06 | 20,26 | 19,89 | 20,01 | -0,25% | 741,00 |
| 21.11.2024 | 19,83 | 20,19 | 19,77 | 20,06 | 1,19% | 195,00 |
| 20.11.2024 | 19,46 | 19,95 | 19,39 | 19,83 | 2,03% | 300,00 |
| 19.11.2024 | 19,35 | 19,58 | 19,29 | 19,43 | 0,41% | 1.000,00 |
| 18.11.2024 | 19,41 | 19,52 | 19,15 | 19,35 | -0,31% | 250,00 |