21,130€
-0,17%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 20,99 | 21,19 | 20,92 | 21,13 | -0,19% | 1.000,00 |
| 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 |
| 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 |