30,235€
-0,46%
Echtzeit-Aktienkurs AKER BP NK 1
Bid:
Ask:
Aktienkurse zur AKER BP NK 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 30,18 | 30,33 | 29,82 | 30,27 | -0,35% | 8,00 |
| 05.08.2026 | 30,03 | 30,48 | 29,84 | 30,38 | 1,17% | - |
| 04.08.2026 | 30,38 | 31,17 | 29,68 | 30,03 | -1,09% | 501,00 |
| 03.08.2026 | 30,39 | 30,95 | 29,58 | 30,36 | 0,13% | 121,00 |
| 31.07.2026 | 30,40 | 30,86 | 29,88 | 30,32 | -0,23% | 1.101,00 |
| 30.07.2026 | 30,79 | 31,02 | 30,24 | 30,39 | -0,52% | 89,00 |
| 29.07.2026 | 29,63 | 30,75 | 29,29 | 30,55 | 3,86% | 1.065,00 |
| 28.07.2026 | 29,96 | 30,65 | 29,39 | 29,41 | -1,84% | 239,00 |
| 27.07.2026 | 31,30 | 31,93 | 29,68 | 29,96 | -4,13% | 1.649,00 |
| 24.07.2026 | 31,71 | 31,71 | 30,85 | 31,25 | -1,39% | 104,00 |
| 23.07.2026 | 31,07 | 32,04 | 30,92 | 31,69 | 1,91% | 137,00 |
| 22.07.2026 | 29,93 | 31,15 | 29,88 | 31,10 | 3,96% | 94,00 |
| 21.07.2026 | 29,63 | 30,24 | 29,53 | 29,91 | 0,81% | 864,00 |
| 20.07.2026 | 30,39 | 30,50 | 28,91 | 29,67 | -0,40% | 573,00 |
| 17.07.2026 | 28,44 | 29,82 | 28,44 | 29,79 | 3,55% | 75,00 |
| 16.07.2026 | 29,50 | 29,59 | 28,34 | 28,77 | -0,40% | 254,00 |
| 15.07.2026 | 29,20 | 29,39 | 28,36 | 28,89 | -1,08% | 765,00 |
| 14.07.2026 | 29,08 | 29,74 | 28,81 | 29,20 | -0,21% | 591,00 |
| 13.07.2026 | 27,58 | 29,48 | 26,90 | 29,26 | 5,90% | 3.414,00 |
| 10.07.2026 | 27,55 | 27,89 | 27,25 | 27,63 | 0,71% | 2,00 |
| 09.07.2026 | 28,67 | 28,98 | 27,28 | 27,44 | -4,11% | 259,00 |
| 08.07.2026 | 27,60 | 28,81 | 27,60 | 28,61 | 3,34% | 1.292,00 |
| 07.07.2026 | 27,29 | 27,74 | 26,81 | 27,69 | 1,75% | 3.030,00 |
| 06.07.2026 | 27,21 | 27,32 | 26,61 | 27,21 | -0,22% | 835,00 |
| 03.07.2026 | 27,46 | 27,56 | 26,86 | 27,27 | -0,46% | 51,00 |
| 02.07.2026 | 26,50 | 27,45 | 26,29 | 27,40 | 3,09% | 1.305,00 |
| 01.07.2026 | 26,84 | 27,05 | 26,15 | 26,58 | -0,56% | 1.440,00 |
| 30.06.2026 | 26,73 | 26,85 | 26,52 | 26,73 | -0,07% | 1,00 |
| 29.06.2026 | 26,92 | 27,16 | 26,70 | 26,75 | 0,15% | 584,00 |
| 26.06.2026 | 27,54 | 27,57 | 26,56 | 26,71 | -2,94% | 748,00 |
| 25.06.2026 | 27,50 | 27,59 | 26,94 | 27,52 | 0,53% | 504,00 |
| 24.06.2026 | 28,47 | 28,52 | 27,19 | 27,37 | -3,98% | 1.050,00 |
| 23.06.2026 | 28,22 | 28,52 | 27,95 | 28,51 | 0,33% | 20,00 |
| 22.06.2026 | 28,17 | 28,64 | 27,88 | 28,41 | 0,83% | 1.000,00 |
| 19.06.2026 | 27,92 | 28,50 | 27,69 | 28,18 | 0,68% | 1.572,00 |
| 18.06.2026 | 28,35 | 28,78 | 27,60 | 27,99 | -2,08% | 852,00 |
| 17.06.2026 | 28,16 | 29,35 | 28,14 | 28,58 | -0,30% | 1.419,00 |
| 16.06.2026 | 28,73 | 29,03 | 28,49 | 28,67 | -0,19% | 1.909,00 |
| 15.06.2026 | 30,45 | 30,47 | 28,61 | 28,72 | -6,78% | 2.980,00 |
| 12.06.2026 | 31,82 | 31,82 | 30,12 | 30,81 | -3,67% | 2.389,00 |
| 11.06.2026 | 31,80 | 32,47 | 31,67 | 31,99 | 0,82% | 300,00 |
| 10.06.2026 | 31,08 | 32,07 | 31,08 | 31,73 | 1,70% | 8,00 |
| 09.06.2026 | 31,55 | 31,94 | 31,06 | 31,20 | -1,08% | 836,00 |
| 08.06.2026 | 32,46 | 32,61 | 31,45 | 31,54 | -1,28% | 175,00 |
| 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 |