Börse:
146,835NOK
-1,62%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
146,497NOK
Ask:
147,173NOK
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2020 | 148,94 | 148,94 | 145,57 | 146,69 | -1,72% | - |
| 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 |
| 25.08.2020 | 178,35 | 178,35 | 177,05 | 177,15 | 0,80% | 117,00 |
| 24.08.2020 | 174,20 | 176,90 | 174,20 | 175,75 | 1,36% | 1.206,00 |
| 21.08.2020 | 174,95 | 174,95 | 173,20 | 173,40 | -0,77% | 1.200,00 |
| 20.08.2020 | 174,75 | 174,75 | 174,75 | 174,75 | -2,02% | 95,00 |
| 19.08.2020 | 178,00 | 178,35 | 176,80 | 178,35 | -1,05% | 1.019,00 |
| 18.08.2020 | 179,85 | 182,20 | 179,70 | 180,25 | -0,74% | 1.890,00 |
| 17.08.2020 | 182,65 | 182,65 | 181,15 | 181,60 | 0,41% | 1.258,00 |
| 14.08.2020 | 180,80 | 180,85 | 178,60 | 180,85 | -1,66% | 545,00 |
| 13.08.2020 | 184,15 | 185,30 | 183,90 | 183,90 | -0,62% | 1.678,00 |
| 12.08.2020 | 183,70 | 185,50 | 183,70 | 185,05 | 0,16% | 1.284,00 |
| 11.08.2020 | 182,40 | 185,35 | 182,40 | 184,75 | 1,85% | 2.015,00 |
| 10.08.2020 | 182,80 | 182,80 | 179,15 | 181,40 | 0,89% | 1.633,00 |
| 07.08.2020 | 181,70 | 181,70 | 178,85 | 179,80 | -1,80% | 986,00 |
| 06.08.2020 | 184,30 | 185,10 | 181,25 | 183,10 | -0,95% | 2.353,00 |
| 05.08.2020 | 179,30 | 185,35 | 179,30 | 184,85 | 4,91% | 3.154,00 |
| 04.08.2020 | 175,80 | 177,00 | 175,15 | 176,20 | 1,41% | 900,00 |
| 03.08.2020 | 169,85 | 173,75 | 169,20 | 173,75 | 1,85% | 860,00 |
| 31.07.2020 | 175,00 | 175,00 | 170,60 | 170,60 | -0,38% | 1.719,00 |
| 30.07.2020 | 179,10 | 179,30 | 171,25 | 171,25 | -4,54% | 2.469,00 |
| 29.07.2020 | 176,90 | 179,40 | 176,00 | 179,40 | -0,31% | 1.749,00 |
| 28.07.2020 | 180,70 | 180,85 | 179,50 | 179,95 | -1,26% | 1.404,00 |
| 27.07.2020 | 182,80 | 184,00 | 182,20 | 182,25 | -0,79% | 989,00 |
| 24.07.2020 | 182,50 | 183,80 | 180,20 | 183,70 | -0,16% | 3.335,00 |
| 23.07.2020 | 190,40 | 190,40 | 184,00 | 184,00 | -2,70% | 1.990,00 |
| 22.07.2020 | 193,15 | 194,80 | 189,10 | 189,10 | -2,37% | 3.385,00 |
| 21.07.2020 | 185,60 | 195,00 | 185,60 | 193,70 | 4,76% | 2.506,00 |
| 20.07.2020 | 182,50 | 185,15 | 182,45 | 184,90 | -0,05% | 1.258,00 |
| 17.07.2020 | 184,00 | 186,05 | 184,00 | 185,00 | 1,37% | 2.593,00 |
| 16.07.2020 | 184,90 | 185,00 | 182,50 | 182,50 | -0,65% | 2.211,00 |
| 15.07.2020 | 185,00 | 186,20 | 182,80 | 183,70 | 1,21% | 4.202,00 |
| 14.07.2020 | 183,00 | 183,15 | 178,00 | 181,50 | -2,76% | 5.053,00 |
| 13.07.2020 | 185,85 | 188,50 | 185,50 | 186,65 | 3,90% | 1.290,00 |
| 10.07.2020 | 174,90 | 181,15 | 174,90 | 179,65 | 0,08% | 880,00 |
| 09.07.2020 | 182,45 | 182,45 | 179,50 | 179,50 | -2,34% | 850,00 |
| 08.07.2020 | 182,75 | 184,50 | 182,75 | 183,80 | -0,57% | 1.084,00 |
| 07.07.2020 | 182,00 | 187,00 | 181,80 | 184,85 | 0,41% | 3.791,00 |
| 06.07.2020 | 185,05 | 185,50 | 184,10 | 184,10 | 2,39% | 837,00 |
| 03.07.2020 | 181,40 | 181,40 | 179,80 | 179,80 | -1,91% | 1.705,00 |
| 02.07.2020 | 182,15 | 186,50 | 179,65 | 183,30 | -0,89% | 3.041,00 |
| 01.07.2020 | 179,30 | 185,10 | 178,40 | 184,95 | 5,60% | 1.649,00 |
| 30.06.2020 | 179,60 | 179,60 | 173,75 | 175,15 | -2,23% | 1.428,00 |
| 29.06.2020 | 178,90 | 179,15 | 175,25 | 179,15 | -0,78% | 1.280,00 |
| 26.06.2020 | 181,95 | 183,65 | 180,55 | 180,55 | -1,79% | 234,00 |
| 25.06.2020 | 178,65 | 183,85 | 178,65 | 183,85 | 0,88% | 1.217,00 |
| 24.06.2020 | 187,00 | 187,00 | 182,00 | 182,25 | -2,23% | 854,00 |
| 23.06.2020 | 188,05 | 189,05 | 185,70 | 186,40 | 1,17% | 1.446,00 |
| 22.06.2020 | 182,00 | 185,95 | 182,00 | 184,25 | -0,70% | 439,00 |
| 19.06.2020 | 182,05 | 187,75 | 181,80 | 185,55 | 3,89% | 2.462,00 |
| 18.06.2020 | 176,20 | 178,85 | 176,20 | 178,60 | -0,17% | 633,00 |
| 17.06.2020 | 182,60 | 185,45 | 177,65 | 178,90 | -2,67% | 6.900,00 |
| 16.06.2020 | 181,50 | 183,85 | 179,65 | 183,80 | 6,64% | 1.229,00 |
| 15.06.2020 | 170,10 | 174,00 | 164,85 | 172,35 | -3,42% | 2.140,00 |