31,020€
-3,15%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 31,87 | 32,43 | 31,78 | 31,95 | -0,27% | 19,00 |
| 04.06.2026 | 32,38 | 32,54 | 31,81 | 32,03 | -0,84% | 7.042,00 |
| 03.06.2026 | 31,61 | 32,51 | 31,56 | 32,30 | 1,24% | 515,00 |
| 02.06.2026 | 31,69 | 31,94 | 31,11 | 31,91 | 0,85% | 5,00 |
| 01.06.2026 | 31,02 | 32,00 | 30,92 | 31,64 | 2,74% | 132,00 |
| 29.05.2026 | 31,16 | 31,35 | 30,53 | 30,79 | -0,37% | 1.395,00 |
| 28.05.2026 | 30,82 | 31,46 | 30,61 | 30,91 | 0,46% | 2.143,00 |
| 27.05.2026 | 31,77 | 31,86 | 30,66 | 30,77 | -3,30% | 575,00 |
| 26.05.2026 | 30,90 | 32,45 | 30,86 | 31,82 | 2,96% | 2.003,00 |
| 25.05.2026 | 32,88 | 32,88 | 30,08 | 30,90 | -5,55% | 1.349,00 |
| 22.05.2026 | 32,94 | 33,27 | 32,33 | 32,72 | -0,70% | 154,00 |
| 21.05.2026 | 32,69 | 33,69 | 32,58 | 32,95 | 0,89% | 1.612,00 |
| 20.05.2026 | 33,50 | 33,88 | 32,53 | 32,66 | -2,41% | 3.391,00 |
| 19.05.2026 | 32,62 | 33,82 | 32,62 | 33,46 | 2,69% | 2.170,00 |
| 18.05.2026 | 31,94 | 33,20 | 31,93 | 32,59 | 2,42% | 9.112,00 |
| 15.05.2026 | 30,76 | 32,07 | 30,71 | 31,82 | 2,30% | 9.988,00 |
| 14.05.2026 | 31,28 | 31,44 | 30,98 | 31,10 | -0,56% | 323,00 |
| 13.05.2026 | 32,24 | 32,24 | 31,22 | 31,28 | -2,65% | 3.135,00 |
| 12.05.2026 | 31,11 | 32,39 | 31,11 | 32,13 | 2,03% | 2.000,00 |
| 11.05.2026 | 30,71 | 31,80 | 30,71 | 31,49 | 2,39% | 667,00 |
| 08.05.2026 | 30,22 | 30,86 | 29,87 | 30,75 | 2,07% | 95,00 |
| 07.05.2026 | 31,31 | 31,31 | 29,46 | 30,13 | -3,97% | 1.908,00 |
| 06.05.2026 | 33,57 | 33,57 | 30,64 | 31,37 | -6,46% | 3.202,00 |
| 05.05.2026 | 33,81 | 34,26 | 33,46 | 33,54 | -1,21% | 13.544,00 |
| 04.05.2026 | 33,19 | 34,49 | 32,79 | 33,95 | 2,54% | 717,00 |
| 30.04.2026 | 33,18 | 33,74 | 32,66 | 33,11 | -0,30% | 576,00 |
| 29.04.2026 | 32,54 | 33,26 | 32,38 | 33,21 | 1,92% | 2.609,00 |
| 28.04.2026 | 32,21 | 32,94 | 32,14 | 32,58 | 1,43% | 173,00 |
| 27.04.2026 | 31,76 | 32,65 | 31,76 | 32,12 | 0,23% | 679,00 |
| 24.04.2026 | 32,27 | 32,63 | 31,52 | 32,05 | -0,79% | 695,00 |
| 23.04.2026 | 31,41 | 32,48 | 31,27 | 32,30 | 2,60% | 5.805,00 |
| 22.04.2026 | 31,42 | 31,91 | 30,50 | 31,48 | 0,02% | 2.242,00 |
| 21.04.2026 | 30,01 | 31,51 | 29,96 | 31,48 | 4,55% | 1.221,00 |
| 20.04.2026 | 29,40 | 30,73 | 29,40 | 30,11 | 2,02% | 1.332,00 |
| 17.04.2026 | 30,94 | 31,57 | 28,29 | 29,51 | -4,67% | 2.015,00 |
| 16.04.2026 | 30,29 | 31,30 | 30,19 | 30,96 | 0,73% | 2.957,00 |
| 15.04.2026 | 30,57 | 31,42 | 30,08 | 30,73 | 0,67% | 30,00 |
| 14.04.2026 | 31,20 | 31,71 | 30,45 | 30,53 | -3,00% | 596,00 |
| 13.04.2026 | 31,15 | 31,94 | 30,95 | 31,47 | 3,90% | 503,00 |
| 10.04.2026 | 29,80 | 30,66 | 29,48 | 30,29 | 1,51% | 115,00 |
| 09.04.2026 | 29,26 | 30,49 | 29,18 | 29,84 | 1,81% | 3,00 |
| 08.04.2026 | 31,81 | 31,81 | 27,61 | 29,31 | -6,70% | 4.045,00 |
| 07.04.2026 | 31,36 | 31,86 | 30,39 | 31,42 | 1,78% | 745,00 |
| 02.04.2026 | 29,17 | 31,86 | 29,17 | 30,87 | 4,52% | 1.384,00 |
| 01.04.2026 | 31,45 | 31,51 | 28,98 | 29,53 | -5,79% | 3.367,00 |
| 31.03.2026 | 32,52 | 32,53 | 30,69 | 31,35 | -3,42% | 7.831,00 |
| 30.03.2026 | 31,99 | 32,87 | 31,93 | 32,46 | 1,68% | 632,00 |
| 27.03.2026 | 30,31 | 32,04 | 30,31 | 31,92 | 6,21% | 3.435,00 |
| 26.03.2026 | 30,95 | 31,45 | 29,02 | 30,06 | -3,44% | 1.870,00 |
| 25.03.2026 | 30,03 | 31,21 | 29,49 | 31,13 | 4,43% | 2.251,00 |
| 24.03.2026 | 29,52 | 30,81 | 29,09 | 29,81 | 1,46% | 711,00 |
| 23.03.2026 | 31,57 | 31,88 | 28,97 | 29,38 | -7,03% | 7.358,00 |
| 20.03.2026 | 32,29 | 33,25 | 31,11 | 31,60 | -2,30% | 612,00 |
| 19.03.2026 | 31,25 | 33,64 | 30,91 | 32,34 | 3,92% | 2.622,00 |
| 18.03.2026 | 30,47 | 31,33 | 30,16 | 31,12 | 1,48% | 3.755,00 |
| 17.03.2026 | 29,71 | 31,10 | 29,71 | 30,67 | 2,76% | 4.495,00 |
| 16.03.2026 | 28,83 | 30,02 | 28,71 | 29,84 | 4,87% | 3.995,00 |
| 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 |