Börse:
233,643NOK
-0,65%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
232,809NOK
Ask:
234,476NOK
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 235,09 | 235,09 | 230,50 | 233,85 | -0,56% | - |
| 15.01.2021 | 240,72 | 240,78 | 211,57 | 235,17 | -2,40% | - |
| 14.01.2021 | 239,75 | 242,27 | 236,25 | 240,96 | -0,02% | - |
| 13.01.2021 | 241,00 | 241,00 | 241,00 | 241,00 | -0,35% | 1.500,00 |
| 12.01.2021 | 228,95 | 242,41 | 228,95 | 241,85 | 5,77% | - |
| 11.01.2021 | 233,13 | 234,26 | 226,31 | 228,66 | -1,41% | - |
| 08.01.2021 | 231,97 | 234,64 | 208,52 | 231,93 | 0,12% | - |
| 07.01.2021 | 230,60 | 234,11 | 227,61 | 231,65 | 0,79% | - |
| 06.01.2021 | 219,78 | 231,70 | 187,33 | 229,84 | 4,96% | - |
| 05.01.2021 | 215,15 | 220,56 | 212,38 | 218,98 | 1,80% | - |
| 04.01.2021 | 216,28 | 222,27 | 214,59 | 215,11 | -0,28% | - |
| 30.12.2020 | 214,06 | 216,08 | 213,24 | 215,71 | 1,04% | - |
| 29.12.2020 | 216,09 | 217,88 | 212,90 | 213,49 | -1,24% | - |
| 28.12.2020 | 213,18 | 217,56 | 213,18 | 216,17 | 1,50% | - |
| 23.12.2020 | 206,39 | 214,30 | 205,85 | 212,97 | 3,26% | - |
| 22.12.2020 | 204,95 | 209,37 | 203,00 | 206,26 | 0,44% | - |
| 21.12.2020 | 213,68 | 213,68 | 201,84 | 205,35 | -4,93% | - |
| 18.12.2020 | 216,00 | 216,00 | 216,00 | 216,00 | -0,24% | 603,00 |
| 17.12.2020 | 214,13 | 221,12 | 214,13 | 216,52 | 1,54% | - |
| 16.12.2020 | 214,92 | 219,82 | 212,43 | 213,24 | -0,60% | - |
| 15.12.2020 | 217,63 | 219,81 | 213,78 | 214,52 | -1,79% | - |
| 14.12.2020 | 219,58 | 225,17 | 217,12 | 218,44 | -0,10% | - |
| 11.12.2020 | 220,28 | 222,17 | 216,62 | 218,67 | -0,92% | - |
| 10.12.2020 | 213,81 | 220,92 | 183,60 | 220,69 | 3,23% | - |
| 09.12.2020 | 210,75 | 215,27 | 210,75 | 213,80 | 1,68% | - |
| 08.12.2020 | 210,47 | 212,64 | 208,71 | 210,26 | -0,09% | - |
| 07.12.2020 | 211,83 | 213,29 | 209,22 | 210,44 | -0,41% | - |
| 04.12.2020 | 206,00 | 211,30 | 206,00 | 211,30 | 7,56% | 3.538,00 |
| 03.12.2020 | 200,00 | 200,00 | 195,70 | 196,45 | -0,56% | 388,00 |
| 02.12.2020 | 199,80 | 199,80 | 195,00 | 197,55 | -2,64% | 1.733,00 |
| 01.12.2020 | 191,40 | 204,00 | 191,40 | 202,90 | 0,30% | 2.675,00 |
| 30.11.2020 | 200,40 | 203,00 | 200,40 | 202,30 | -1,32% | 1.087,00 |
| 27.11.2020 | 200,60 | 206,90 | 200,60 | 205,00 | 0,15% | 2.843,00 |
| 26.11.2020 | 204,00 | 205,20 | 203,30 | 204,70 | 0,74% | 1.149,00 |
| 25.11.2020 | 214,00 | 214,00 | 203,20 | 203,20 | -3,56% | 4.718,00 |
| 24.11.2020 | 206,60 | 210,80 | 206,60 | 210,70 | 4,72% | 5.151,00 |
| 23.11.2020 | 199,00 | 202,00 | 199,00 | 201,20 | 4,71% | 3.015,00 |
| 20.11.2020 | 190,40 | 194,65 | 190,40 | 192,15 | 0,73% | 3.393,00 |
| 19.11.2020 | 189,00 | 190,85 | 188,50 | 190,75 | -0,10% | 1.433,00 |
| 18.11.2020 | 184,10 | 191,10 | 184,10 | 190,95 | 3,81% | 2.262,00 |
| 17.11.2020 | 183,15 | 185,00 | 182,30 | 183,95 | -0,41% | 6.879,00 |
| 16.11.2020 | 176,65 | 185,60 | 175,55 | 184,70 | 6,49% | 5.863,00 |
| 13.11.2020 | 172,50 | 173,45 | 172,50 | 173,45 | 0,14% | 975,00 |
| 12.11.2020 | 175,00 | 175,00 | 169,60 | 173,20 | -1,65% | 4.153,00 |
| 11.11.2020 | 178,80 | 179,00 | 176,10 | 176,10 | 0,80% | 2.158,00 |
| 10.11.2020 | 170,00 | 179,20 | 168,70 | 174,70 | 2,13% | 5.076,00 |
| 09.11.2020 | 157,20 | 171,75 | 154,50 | 171,05 | 11,07% | 4.955,00 |
| 06.11.2020 | 156,55 | 156,90 | 153,05 | 154,00 | -2,47% | 2.222,00 |
| 05.11.2020 | 157,25 | 158,35 | 156,50 | 157,90 | 1,12% | 2.719,00 |
| 04.11.2020 | 157,30 | 158,65 | 155,75 | 156,15 | -0,32% | 1.072,00 |
| 03.11.2020 | 156,60 | 158,30 | 155,40 | 156,65 | 1,99% | 1.638,00 |
| 02.11.2020 | 145,85 | 153,60 | 145,85 | 153,60 | 3,92% | 1.131,00 |
| 30.10.2020 | 145,45 | 149,75 | 145,45 | 147,80 | -0,97% | 3.443,00 |
| 29.10.2020 | 145,00 | 149,25 | 143,10 | 149,25 | 4,44% | 2.472,00 |
| 28.10.2020 | 145,00 | 146,75 | 142,60 | 142,90 | -3,28% | 5.694,00 |
| 27.10.2020 | 150,20 | 150,20 | 147,65 | 147,75 | -0,84% | 2.248,00 |
| 26.10.2020 | 149,00 | 151,20 | 148,85 | 149,00 | -1,75% | 4.646,00 |
| 23.10.2020 | 150,60 | 154,00 | 150,60 | 151,65 | 2,47% | 4.144,00 |
| 22.10.2020 | 146,60 | 148,50 | 146,60 | 148,00 | -1,46% | 1.361,00 |
| 21.10.2020 | 150,05 | 150,50 | 147,50 | 150,20 | 0,10% | 1.257,00 |
| 20.10.2020 | 150,95 | 151,25 | 149,95 | 150,05 | -1,28% | 1.108,00 |
| 19.10.2020 | 152,35 | 152,35 | 152,00 | 152,00 | -0,03% | 208,00 |
| 16.10.2020 | 151,60 | 153,95 | 151,60 | 152,05 | 1,91% | 999,00 |
| 15.10.2020 | 151,80 | 151,80 | 148,55 | 149,20 | -2,96% | 2.228,00 |
| 14.10.2020 | 150,00 | 154,20 | 149,15 | 153,75 | 1,85% | 4.537,00 |
| 13.10.2020 | 153,50 | 153,50 | 150,95 | 150,95 | -1,66% | 495,00 |
| 12.10.2020 | 153,10 | 155,25 | 153,10 | 153,50 | -1,32% | 1.271,00 |
| 09.10.2020 | 154,00 | 156,90 | 154,00 | 155,55 | 1,37% | 2.859,00 |
| 08.10.2020 | 153,15 | 153,50 | 151,35 | 153,45 | 0,95% | 3.283,00 |
| 07.10.2020 | 154,90 | 154,90 | 151,10 | 152,00 | -1,30% | 1.196,00 |
| 06.10.2020 | 152,30 | 156,30 | 152,20 | 154,00 | 2,80% | 7.791,00 |
| 05.10.2020 | 146,55 | 149,80 | 146,55 | 149,80 | 3,56% | 1.395,00 |
| 02.10.2020 | 142,65 | 144,65 | 141,50 | 144,65 | 0,03% | 3.562,00 |
| 01.10.2020 | 146,10 | 146,35 | 144,50 | 144,60 | -1,13% | 8.100,00 |
| 30.09.2020 | 141,75 | 146,25 | 141,75 | 146,25 | 0,58% | 1.572,00 |
| 29.09.2020 | 146,75 | 146,75 | 145,35 | 145,40 | -1,99% | 462,00 |
| 28.09.2020 | 148,30 | 148,80 | 141,00 | 148,35 | 0,24% | 6.238,00 |
| 25.09.2020 | 151,15 | 151,35 | 147,60 | 148,00 | -1,39% | 1.159,00 |
| 24.09.2020 | 153,77 | 153,77 | 148,63 | 150,09 | -2,87% | - |
| 23.09.2020 | 156,06 | 158,38 | 154,08 | 154,53 | -1,45% | - |
| 22.09.2020 | 154,90 | 158,15 | 154,90 | 156,80 | 1,75% | 1.719,00 |
| 21.09.2020 | 155,50 | 156,00 | 153,60 | 154,10 | -3,48% | 1.429,00 |
| 18.09.2020 | 163,00 | 163,05 | 158,45 | 159,65 | -1,69% | 4.994,00 |
| 17.09.2020 | 161,70 | 162,40 | 160,00 | 162,40 | 1,85% | 1.018,00 |
| 16.09.2020 | 163,00 | 163,40 | 159,45 | 159,45 | -0,31% | 1.280,00 |
| 15.09.2020 | 155,50 | 161,60 | 155,45 | 159,95 | 2,80% | 2.741,00 |
| 14.09.2020 | 157,60 | 157,95 | 155,60 | 155,60 | -0,35% | 1.482,00 |
| 11.09.2020 | 158,70 | 160,10 | 155,45 | 156,15 | -2,41% | 4.533,00 |
| 10.09.2020 | 162,10 | 163,00 | 159,40 | 160,00 | -0,56% | 2.144,00 |
| 09.09.2020 | 157,60 | 160,95 | 157,60 | 160,90 | 1,93% | 1.064,00 |
| 08.09.2020 | 165,00 | 166,65 | 157,05 | 157,85 | -3,51% | 11.967,00 |
| 07.09.2020 | 164,75 | 164,80 | 162,65 | 163,60 | -0,97% | 2.078,00 |
| 04.09.2020 | 164,50 | 168,00 | 164,45 | 165,20 | -0,30% | 3.950,00 |
| 03.09.2020 | 168,25 | 168,25 | 162,95 | 165,70 | -2,44% | 4.200,00 |
| 02.09.2020 | 172,30 | 172,40 | 169,30 | 169,85 | -0,85% | 1.957,00 |
| 01.09.2020 | 173,50 | 173,50 | 170,35 | 171,30 | -1,50% | 1.393,00 |
| 31.08.2020 | 175,50 | 178,30 | 173,10 | 173,90 | 1,40% | 2.128,00 |
| 28.08.2020 | 170,00 | 171,55 | 169,20 | 171,50 | -0,84% | 2.115,00 |
| 27.08.2020 | 171,95 | 173,25 | 171,80 | 172,95 | -0,77% | 2.647,00 |
| 26.08.2020 | 176,55 | 176,90 | 174,25 | 174,30 | -1,61% | 999,00 |