Börse:
241,115NOK
-1,66%
Echtzeit-Aktienkurs Aker BP Asa
Bid:
239,555NOK
Ask:
242,676NOK
Aktienkurse zur Aker BP Asa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 245,70 | 249,03 | 243,39 | 243,69 | -0,61% | - |
| 22.07.2021 | 247,88 | 251,36 | 244,05 | 245,19 | -0,90% | - |
| 21.07.2021 | 238,31 | 248,80 | 237,29 | 247,42 | 4,05% | - |
| 20.07.2021 | 239,23 | 244,10 | 233,45 | 237,79 | -1,00% | - |
| 19.07.2021 | 248,25 | 248,25 | 239,31 | 240,20 | -3,46% | - |
| 16.07.2021 | 253,37 | 255,28 | 247,86 | 248,82 | -1,87% | - |
| 15.07.2021 | 263,62 | 263,62 | 250,21 | 253,57 | -3,94% | - |
| 14.07.2021 | 261,14 | 266,59 | 260,85 | 263,98 | 1,21% | - |
| 13.07.2021 | 264,42 | 266,62 | 260,42 | 260,81 | -1,33% | - |
| 12.07.2021 | 265,71 | 265,78 | 261,13 | 264,34 | -0,61% | - |
| 09.07.2021 | 261,57 | 268,00 | 261,57 | 265,96 | 2,01% | - |
| 08.07.2021 | 270,41 | 270,41 | 259,90 | 260,73 | -3,46% | - |
| 07.07.2021 | 277,84 | 278,74 | 269,42 | 270,07 | -2,75% | - |
| 06.07.2021 | 281,24 | 287,23 | 277,49 | 277,70 | -1,61% | - |
| 05.07.2021 | 281,38 | 284,82 | 280,56 | 282,25 | 0,38% | - |
| 02.07.2021 | 280,79 | 283,23 | 279,49 | 281,19 | 0,15% | - |
| 01.07.2021 | 275,02 | 282,54 | 274,17 | 280,77 | 2,23% | - |
| 30.06.2021 | 274,67 | 276,54 | 271,89 | 274,63 | -0,29% | - |
| 29.06.2021 | 274,55 | 278,33 | 273,00 | 275,45 | 0,22% | - |
| 28.06.2021 | 284,49 | 284,57 | 274,36 | 274,83 | -3,49% | - |
| 25.06.2021 | 281,42 | 285,38 | 281,42 | 284,78 | 1,09% | - |
| 24.06.2021 | 280,56 | 284,54 | 279,13 | 281,69 | 0,34% | - |
| 23.06.2021 | 277,17 | 283,74 | 277,17 | 280,74 | 1,31% | - |
| 22.06.2021 | 273,53 | 278,61 | 273,07 | 277,12 | 1,46% | - |
| 21.06.2021 | 265,80 | 274,29 | 263,77 | 273,14 | 2,62% | - |
| 18.06.2021 | 275,57 | 275,57 | 262,86 | 266,17 | -3,15% | - |
| 17.06.2021 | 276,90 | 278,47 | 274,38 | 274,83 | -0,74% | - |
| 16.06.2021 | 277,74 | 281,47 | 276,09 | 276,88 | -0,11% | - |
| 15.06.2021 | 278,37 | 279,11 | 272,67 | 277,20 | -0,29% | - |
| 14.06.2021 | 273,35 | 280,73 | 273,31 | 277,99 | 1,81% | - |
| 11.06.2021 | 270,77 | 276,20 | 270,50 | 273,04 | 0,85% | - |
| 10.06.2021 | 269,16 | 271,91 | 266,02 | 270,74 | 0,72% | - |
| 09.06.2021 | 263,61 | 269,97 | 263,61 | 268,81 | 1,99% | - |
| 08.06.2021 | 264,98 | 267,77 | 259,92 | 263,57 | -0,68% | - |
| 07.06.2021 | 265,30 | 268,17 | 261,49 | 265,37 | -0,10% | - |
| 04.06.2021 | 263,14 | 269,00 | 262,96 | 265,62 | 0,92% | - |
| 03.06.2021 | 260,96 | 265,47 | 258,30 | 263,20 | 1,14% | - |
| 02.06.2021 | 257,19 | 262,80 | 256,90 | 260,23 | 1,09% | - |
| 01.06.2021 | 245,11 | 258,39 | 244,80 | 257,42 | 5,33% | - |
| 31.05.2021 | 246,70 | 248,74 | 244,35 | 244,40 | -0,86% | - |
| 28.05.2021 | 243,48 | 247,41 | 243,38 | 246,51 | 1,30% | - |
| 27.05.2021 | 241,74 | 246,11 | 239,57 | 243,35 | 0,77% | - |
| 26.05.2021 | 243,57 | 245,08 | 240,14 | 241,49 | -0,91% | - |
| 25.05.2021 | 245,23 | 249,55 | 242,58 | 243,71 | -0,87% | - |
| 24.05.2021 | 244,64 | 245,85 | 244,03 | 245,85 | 0,47% | - |
| 21.05.2021 | 238,95 | 246,05 | 238,95 | 244,69 | 2,53% | - |
| 20.05.2021 | 240,00 | 244,76 | 236,28 | 238,66 | -0,49% | - |
| 19.05.2021 | 249,24 | 249,84 | 238,88 | 239,82 | -4,15% | - |
| 18.05.2021 | 247,55 | 257,36 | 247,55 | 250,22 | 0,86% | - |
| 17.05.2021 | 247,15 | 248,54 | 246,70 | 248,08 | 0,40% | - |
| 14.05.2021 | 242,07 | 248,08 | 238,39 | 247,10 | 1,07% | - |
| 13.05.2021 | 245,59 | 245,83 | 243,73 | 244,49 | -0,37% | - |
| 12.05.2021 | 242,40 | 246,00 | 239,12 | 245,41 | 1,18% | - |
| 11.05.2021 | 247,98 | 248,12 | 239,41 | 242,56 | -2,31% | - |
| 10.05.2021 | 247,76 | 250,93 | 245,42 | 248,28 | 0,36% | - |
| 07.05.2021 | 243,69 | 249,27 | 243,69 | 247,39 | 1,84% | - |
| 06.05.2021 | 248,46 | 249,90 | 241,72 | 242,92 | -2,11% | - |
| 05.05.2021 | 239,86 | 248,69 | 239,86 | 248,14 | 3,96% | - |
| 04.05.2021 | 236,04 | 244,37 | 236,04 | 238,68 | 1,13% | - |
| 03.05.2021 | 236,91 | 236,91 | 231,22 | 236,00 | -1,27% | - |
| 30.04.2021 | 245,35 | 245,38 | 238,30 | 239,04 | -2,68% | - |
| 29.04.2021 | 238,54 | 246,77 | 238,54 | 245,62 | 2,92% | - |
| 28.04.2021 | 232,71 | 239,03 | 229,19 | 238,65 | 2,68% | - |
| 27.04.2021 | 236,27 | 238,01 | 231,34 | 232,42 | -1,71% | - |
| 26.04.2021 | 232,14 | 236,86 | 230,03 | 236,46 | 1,67% | - |
| 23.04.2021 | 229,12 | 233,10 | 228,36 | 232,58 | 1,72% | - |
| 22.04.2021 | 229,51 | 232,38 | 227,46 | 228,65 | -0,65% | - |
| 21.04.2021 | 232,03 | 236,07 | 227,32 | 230,16 | -0,67% | - |
| 20.04.2021 | 237,29 | 242,15 | 231,06 | 231,70 | -2,32% | - |
| 19.04.2021 | 237,82 | 239,85 | 234,89 | 237,20 | -0,23% | - |
| 16.04.2021 | 238,77 | 243,44 | 237,41 | 237,75 | -0,22% | - |
| 15.04.2021 | 236,73 | 242,23 | 236,33 | 238,27 | 0,59% | - |
| 14.04.2021 | 234,22 | 238,02 | 232,69 | 236,87 | 1,29% | - |
| 13.04.2021 | 232,17 | 235,32 | 230,92 | 233,86 | 0,81% | - |
| 12.04.2021 | 231,45 | 234,17 | 227,64 | 231,98 | 0,16% | - |
| 09.04.2021 | 235,34 | 235,34 | 209,13 | 231,62 | -2,68% | - |
| 08.04.2021 | 238,00 | 238,00 | 238,00 | 238,00 | -1,94% | 592,00 |
| 07.04.2021 | 246,56 | 246,80 | 241,78 | 242,71 | -0,93% | - |
| 06.04.2021 | 245,46 | 248,73 | 243,58 | 245,00 | 0,70% | - |
| 01.04.2021 | 243,92 | 244,16 | 243,03 | 243,31 | -0,31% | - |
| 31.03.2021 | 245,12 | 248,11 | 242,97 | 244,06 | -0,32% | - |
| 30.03.2021 | 248,98 | 250,49 | 242,90 | 244,83 | -1,40% | - |
| 29.03.2021 | 243,53 | 249,91 | 241,56 | 248,30 | 1,79% | - |
| 26.03.2021 | 238,27 | 246,79 | 238,16 | 243,93 | 2,89% | - |
| 25.03.2021 | 245,94 | 245,94 | 235,72 | 237,07 | -3,74% | - |
| 24.03.2021 | 239,41 | 247,81 | 237,75 | 246,28 | 2,25% | - |
| 23.03.2021 | 247,04 | 247,54 | 239,69 | 240,86 | -2,43% | - |
| 22.03.2021 | 250,01 | 251,17 | 192,16 | 246,86 | -1,26% | - |
| 19.03.2021 | 250,64 | 255,37 | 248,07 | 250,01 | -1,69% | - |
| 18.03.2021 | 254,30 | 254,30 | 254,30 | 254,30 | -2,16% | 100,00 |
| 17.03.2021 | 257,61 | 261,23 | 254,67 | 259,91 | 1,73% | - |
| 10.03.2021 | 255,50 | 255,50 | 255,50 | 255,50 | 0,00% | 84,00 |
| 08.03.2021 | 258,00 | 258,00 | 255,50 | 255,50 | 12,06% | 224,00 |
| 25.02.2021 | 228,00 | 228,00 | 228,00 | 228,00 | 5,07% | 100,00 |
| 23.02.2021 | 217,00 | 217,00 | 217,00 | 217,00 | 0,46% | 50,00 |
| 10.02.2021 | 216,00 | 216,00 | 216,00 | 216,00 | -1,82% | 84,00 |
| 09.02.2021 | 220,00 | 220,00 | 220,00 | 220,00 | -1,79% | 150,00 |
| 04.02.2021 | 224,00 | 224,00 | 224,00 | 224,00 | 0,00% | 1.200,00 |
| 03.02.2021 | 223,00 | 224,00 | 223,00 | 224,00 | -5,08% | 1.100,00 |
| 21.01.2021 | 236,00 | 236,00 | 236,00 | 236,00 | -2,07% | 1.100,00 |