24,200€
-1,85%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 24,66 | 24,71 | 23,89 | 24,20 | -1,85% | 100,00 |
| 17.04.2024 | 24,64 | 24,92 | 24,42 | 24,66 | 0,00% | - |
| 16.04.2024 | 25,09 | 25,41 | 24,52 | 24,66 | -1,69% | - |
| 15.04.2024 | 25,95 | 26,06 | 25,00 | 25,08 | -3,32% | - |
| 12.04.2024 | 25,40 | 26,13 | 25,40 | 25,94 | 2,13% | 70,00 |
| 11.04.2024 | 24,95 | 25,60 | 24,90 | 25,40 | 1,91% | 200,00 |
| 10.04.2024 | 24,89 | 25,15 | 24,72 | 24,93 | 0,18% | - |
| 09.04.2024 | 24,56 | 25,05 | 24,54 | 24,88 | 1,32% | 140,00 |
| 08.04.2024 | 24,57 | 24,93 | 24,31 | 24,56 | -0,06% | 174,00 |
| 05.04.2024 | 24,23 | 24,79 | 24,18 | 24,57 | 1,49% | - |
| 04.04.2024 | 24,40 | 24,54 | 24,10 | 24,21 | -0,74% | - |
| 03.04.2024 | 24,06 | 24,47 | 24,03 | 24,39 | 1,37% | - |
| 02.04.2024 | 23,40 | 24,07 | 23,31 | 24,06 | 2,82% | 3,00 |
| 28.03.2024 | 23,31 | 23,59 | 23,27 | 23,40 | 0,39% | - |
| 27.03.2024 | 23,43 | 23,48 | 23,00 | 23,31 | -0,47% | - |
| 26.03.2024 | 23,82 | 23,84 | 23,37 | 23,42 | -1,66% | 100,00 |
| 25.03.2024 | 23,34 | 23,82 | 23,33 | 23,82 | 1,99% | 651,00 |
| 22.03.2024 | 23,46 | 23,46 | 23,03 | 23,35 | -0,45% | - |
| 21.03.2024 | 23,38 | 23,80 | 23,37 | 23,46 | 0,32% | 240,00 |
| 20.03.2024 | 23,46 | 23,54 | 23,24 | 23,38 | -0,32% | - |
| 19.03.2024 | 23,16 | 23,49 | 23,11 | 23,46 | 1,30% | - |
| 18.03.2024 | 23,05 | 23,46 | 23,03 | 23,16 | 0,52% | 53,00 |
| 15.03.2024 | 23,33 | 23,50 | 22,99 | 23,04 | -1,26% | - |
| 14.03.2024 | 23,25 | 23,51 | 23,10 | 23,33 | 0,34% | 100,00 |
| 13.03.2024 | 22,64 | 23,27 | 22,63 | 23,25 | 2,69% | - |
| 12.03.2024 | 22,75 | 23,19 | 22,61 | 22,64 | -0,46% | 35,00 |
| 11.03.2024 | 22,95 | 23,00 | 22,59 | 22,75 | -0,89% | 153,00 |
| 08.03.2024 | 23,07 | 23,32 | 22,90 | 22,95 | -0,50% | 249,00 |
| 07.03.2024 | 22,97 | 23,08 | 22,75 | 23,07 | 0,44% | - |
| 06.03.2024 | 22,58 | 23,13 | 22,58 | 22,97 | 1,68% | - |
| 05.03.2024 | 22,99 | 22,99 | 22,26 | 22,59 | -1,68% | - |
| 04.03.2024 | 23,02 | 23,23 | 22,73 | 22,97 | -0,15% | - |
| 01.03.2024 | 22,40 | 23,09 | 22,40 | 23,01 | 2,79% | - |
| 29.02.2024 | 22,66 | 22,67 | 22,37 | 22,38 | -1,13% | 25,00 |
| 28.02.2024 | 22,81 | 22,84 | 22,51 | 22,64 | -0,90% | 63,00 |
| 27.02.2024 | 22,73 | 22,94 | 22,70 | 22,84 | 0,51% | 450,00 |
| 26.02.2024 | 22,67 | 22,78 | 22,38 | 22,73 | 0,33% | 450,00 |
| 23.02.2024 | 22,86 | 23,03 | 22,33 | 22,65 | -0,90% | 444,00 |
| 22.02.2024 | 23,13 | 23,28 | 22,82 | 22,86 | -1,23% | 444,00 |
| 21.02.2024 | 22,95 | 23,16 | 22,66 | 23,14 | 0,83% | 873,00 |
| 20.02.2024 | 23,22 | 23,27 | 22,85 | 22,95 | -1,29% | 1.311,00 |
| 19.02.2024 | 23,33 | 23,41 | 22,88 | 23,25 | -0,34% | 515,00 |
| 16.02.2024 | 22,90 | 23,45 | 22,85 | 23,33 | 1,86% | 600,00 |
| 15.02.2024 | 23,25 | 23,26 | 22,36 | 22,91 | -1,53% | 955,00 |
| 14.02.2024 | 22,72 | 23,29 | 22,72 | 23,26 | 2,42% | 406,00 |
| 13.02.2024 | 23,60 | 23,63 | 22,63 | 22,71 | -6,02% | 170,00 |
| 12.02.2024 | 24,00 | 24,17 | 23,35 | 24,17 | 0,69% | 1.793,00 |
| 09.02.2024 | 23,26 | 24,02 | 23,09 | 24,00 | 3,20% | 350,00 |
| 08.02.2024 | 23,02 | 23,31 | 22,68 | 23,26 | 1,04% | 800,00 |
| 07.02.2024 | 23,99 | 24,03 | 22,63 | 23,02 | -4,06% | 60,00 |
| 06.02.2024 | 23,49 | 24,02 | 23,47 | 23,99 | 2,17% | 76,00 |
| 05.02.2024 | 23,96 | 23,98 | 23,34 | 23,48 | -1,88% | 48,00 |
| 02.02.2024 | 24,60 | 24,65 | 23,67 | 23,93 | -2,92% | 180,00 |
| 01.02.2024 | 24,77 | 24,91 | 24,60 | 24,65 | -0,48% | - |
| 31.01.2024 | 24,91 | 25,09 | 24,68 | 24,77 | -0,52% | 401,00 |
| 30.01.2024 | 24,92 | 25,02 | 24,67 | 24,90 | -0,08% | - |
| 29.01.2024 | 24,80 | 25,41 | 24,80 | 24,92 | 0,36% | 720,00 |
| 26.01.2024 | 24,60 | 24,98 | 24,55 | 24,83 | 0,93% | 150,00 |
| 25.01.2024 | 23,97 | 24,65 | 23,97 | 24,60 | 2,61% | 1.200,00 |
| 24.01.2024 | 23,94 | 24,03 | 23,71 | 23,98 | 0,13% | - |
| 23.01.2024 | 23,75 | 24,07 | 23,60 | 23,95 | 0,86% | - |
| 22.01.2024 | 23,74 | 23,80 | 23,38 | 23,74 | 0,19% | 345,00 |
| 19.01.2024 | 23,92 | 24,11 | 23,66 | 23,70 | -0,98% | - |
| 18.01.2024 | 23,93 | 24,12 | 23,64 | 23,93 | 0,00% | - |
| 17.01.2024 | 24,52 | 24,63 | 23,61 | 23,93 | -2,80% | 2.896,00 |
| 16.01.2024 | 24,71 | 24,96 | 24,18 | 24,62 | -0,34% | - |
| 15.01.2024 | 25,27 | 26,01 | 24,54 | 24,71 | -2,02% | - |
| 12.01.2024 | 25,21 | 25,66 | 25,19 | 25,22 | 0,08% | 440,00 |
| 11.01.2024 | 25,08 | 25,35 | 24,85 | 25,20 | 0,48% | - |
| 10.01.2024 | 25,54 | 25,69 | 25,07 | 25,08 | -1,80% | - |
| 09.01.2024 | 25,40 | 25,97 | 25,38 | 25,54 | 0,59% | 100,00 |
| 08.01.2024 | 26,55 | 26,55 | 25,28 | 25,39 | -4,37% | 90,00 |
| 05.01.2024 | 26,85 | 26,96 | 26,40 | 26,55 | -1,23% | - |
| 04.01.2024 | 26,16 | 27,35 | 26,15 | 26,88 | 2,73% | 200,00 |
| 03.01.2024 | 26,35 | 26,45 | 25,75 | 26,16 | -0,76% | 356,00 |
| 02.01.2024 | 26,39 | 26,96 | 26,27 | 26,36 | 0,04% | - |
| 29.12.2023 | 26,30 | 26,57 | 26,19 | 26,35 | 0,19% | 200,00 |
| 28.12.2023 | 26,74 | 26,87 | 26,30 | 26,30 | -1,55% | 400,00 |
| 27.12.2023 | 26,35 | 27,06 | 26,35 | 26,72 | 1,60% | - |
| 22.12.2023 | 26,35 | 26,69 | 26,21 | 26,30 | -0,19% | 100,00 |
| 21.12.2023 | 26,22 | 26,70 | 26,01 | 26,35 | 0,48% | 1.000,00 |
| 20.12.2023 | 26,19 | 26,79 | 26,16 | 26,22 | 0,17% | 1.000,00 |
| 19.12.2023 | 26,23 | 26,34 | 25,93 | 26,18 | -0,17% | - |
| 18.12.2023 | 25,83 | 26,56 | 24,84 | 26,22 | 1,51% | 150,00 |
| 15.12.2023 | 25,87 | 26,37 | 25,76 | 25,83 | 0,00% | 201,00 |
| 14.12.2023 | 24,91 | 26,22 | 24,91 | 25,83 | 3,71% | 300,00 |
| 13.12.2023 | 24,74 | 25,02 | 24,17 | 24,91 | 0,67% | - |
| 12.12.2023 | 25,42 | 25,57 | 24,65 | 24,74 | -2,60% | - |
| 11.12.2023 | 25,64 | 25,65 | 25,32 | 25,40 | -0,92% | 40,00 |
| 08.12.2023 | 25,02 | 25,67 | 25,02 | 25,64 | 2,52% | 470,00 |
| 07.12.2023 | 24,86 | 25,23 | 24,64 | 25,01 | 0,58% | 70,00 |
| 06.12.2023 | 25,37 | 25,61 | 24,80 | 24,86 | -2,01% | 200,00 |
| 05.12.2023 | 25,39 | 25,83 | 25,17 | 25,37 | 0,00% | 400,00 |
| 04.12.2023 | 26,25 | 26,25 | 25,35 | 25,37 | -3,41% | 366,00 |
| 01.12.2023 | 26,15 | 26,46 | 25,93 | 26,27 | 0,61% | 265,00 |
| 30.11.2023 | 26,07 | 26,91 | 26,07 | 26,11 | 0,12% | - |
| 29.11.2023 | 26,19 | 26,48 | 25,94 | 26,08 | -0,42% | - |
| 28.11.2023 | 26,48 | 26,60 | 26,05 | 26,19 | -1,11% | - |
| 27.11.2023 | 26,35 | 26,61 | 26,03 | 26,48 | 0,34% | - |
| 24.11.2023 | 26,06 | 26,56 | 25,98 | 26,39 | 1,27% | 51,00 |