264,320NOK
-1,44%
Echtzeit-Aktienkurs AKER BP NK 1
Bid:
Ask:
Aktienkurse zur AKER BP NK 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 268,88 | 268,88 | 264,43 | 264,52 | -1,37% | - |
02.05.2024 | 272,73 | 272,73 | 263,19 | 268,19 | -1,81% | - |
30.04.2024 | 280,10 | 280,10 | 268,14 | 273,13 | -2,42% | - |
29.04.2024 | 278,12 | 281,30 | 278,12 | 279,91 | -2,23% | - |
26.04.2024 | 285,99 | 286,79 | 283,20 | 286,29 | 0,92% | - |
25.04.2024 | 279,76 | 285,99 | 278,49 | 283,67 | 1,55% | - |
24.04.2024 | 283,42 | 283,87 | 273,54 | 279,34 | -0,09% | - |
23.04.2024 | 281,29 | 281,29 | 276,00 | 279,59 | -0,85% | - |
22.04.2024 | 284,15 | 284,15 | 279,57 | 281,98 | -0,43% | - |
19.04.2024 | 285,47 | 287,12 | 277,28 | 283,19 | -0,34% | - |
18.04.2024 | 288,53 | 288,53 | 280,87 | 284,16 | -1,51% | - |
17.04.2024 | 286,65 | 290,63 | 285,86 | 288,51 | 0,56% | - |
16.04.2024 | 291,83 | 295,75 | 286,55 | 286,92 | -1,77% | - |
15.04.2024 | 301,88 | 301,88 | 291,49 | 292,09 | -3,37% | - |
12.04.2024 | 295,50 | 302,75 | 295,29 | 302,28 | 3,04% | - |
11.04.2024 | 290,84 | 297,25 | 290,84 | 293,36 | 0,89% | - |
10.04.2024 | 289,38 | 291,59 | 287,88 | 290,77 | 0,99% | - |
09.04.2024 | 284,82 | 290,16 | 284,82 | 287,93 | 1,21% | - |
08.04.2024 | 287,16 | 287,16 | 282,99 | 284,50 | -0,49% | - |
05.04.2024 | 281,97 | 287,82 | 281,88 | 285,91 | 1,74% | - |
04.04.2024 | 283,51 | 284,42 | 280,85 | 281,03 | -0,78% | - |
03.04.2024 | 281,02 | 283,63 | 281,02 | 283,23 | 1,03% | - |
02.04.2024 | 277,48 | 281,40 | 276,59 | 280,35 | 2,07% | - |
28.03.2024 | 272,27 | 275,85 | 271,69 | 274,65 | 1,34% | - |
27.03.2024 | 272,68 | 272,68 | 268,82 | 271,01 | -0,39% | - |
26.03.2024 | 275,97 | 275,97 | 271,97 | 272,08 | -1,28% | - |
25.03.2024 | 270,66 | 275,71 | 270,43 | 275,61 | 1,85% | - |
22.03.2024 | 269,17 | 271,11 | 267,60 | 270,60 | -0,63% | - |
21.03.2024 | 271,62 | 274,03 | 270,83 | 272,31 | 1,01% | - |
20.03.2024 | 271,13 | 272,37 | 269,29 | 269,58 | -0,66% | - |
19.03.2024 | 268,26 | 271,77 | 268,26 | 271,37 | 1,25% | - |
18.03.2024 | 266,63 | 270,48 | 266,63 | 268,03 | 0,76% | - |
15.03.2024 | 268,07 | 269,30 | 265,78 | 266,00 | -0,34% | - |
14.03.2024 | 266,48 | 269,38 | 265,67 | 266,91 | 0,36% | - |
13.03.2024 | 262,42 | 266,23 | 261,89 | 265,95 | 1,36% | - |
12.03.2024 | 260,97 | 264,68 | 260,92 | 262,38 | 1,13% | - |
11.03.2024 | 260,93 | 262,11 | 258,52 | 259,45 | -0,90% | - |
08.03.2024 | 262,87 | 264,47 | 259,83 | 261,80 | 0,25% | - |
07.03.2024 | 262,63 | 263,00 | 259,57 | 261,15 | -1,27% | - |
06.03.2024 | 259,16 | 264,70 | 259,16 | 264,51 | 1,22% | - |
05.03.2024 | 262,35 | 262,35 | 255,70 | 261,34 | -0,39% | - |
04.03.2024 | 263,65 | 264,96 | 260,42 | 262,35 | -0,06% | - |
01.03.2024 | 257,90 | 263,95 | 257,90 | 262,51 | 1,61% | - |
29.02.2024 | 259,62 | 260,00 | 257,31 | 258,36 | -0,58% | - |
28.02.2024 | 261,12 | 261,33 | 258,13 | 259,87 | -0,33% | - |
27.02.2024 | 259,40 | 261,93 | 259,17 | 260,74 | 0,61% | - |
26.02.2024 | 256,88 | 259,83 | 255,56 | 259,15 | 1,63% | - |
23.02.2024 | 258,00 | 258,00 | 255,00 | 255,00 | -1,92% | 113,00 |
22.02.2024 | 262,00 | 264,30 | 260,00 | 260,00 | -0,76% | 786,00 |
21.02.2024 | 262,00 | 262,00 | 262,00 | 262,00 | 0,92% | 200,00 |
20.02.2024 | 259,60 | 259,60 | 259,60 | 259,60 | -0,31% | 41,00 |
19.02.2024 | 259,70 | 260,40 | 259,70 | 260,40 | 0,04% | 272,00 |
16.02.2024 | 260,50 | 260,50 | 259,90 | 260,30 | 2,08% | 5.396,00 |
15.02.2024 | 260,00 | 260,00 | 255,00 | 255,00 | -2,67% | 369,00 |
14.02.2024 | 261,20 | 262,10 | 261,20 | 262,00 | -3,07% | 1.322,00 |
12.02.2024 | 275,00 | 275,00 | 264,50 | 270,30 | 0,37% | 599,00 |
09.02.2024 | 268,60 | 269,30 | 268,50 | 269,30 | 3,58% | 194,00 |
08.02.2024 | 263,00 | 263,00 | 260,00 | 260,00 | -4,06% | 4.215,00 |
07.02.2024 | 276,00 | 276,00 | 271,00 | 271,00 | -0,18% | 841,00 |
06.02.2024 | 271,50 | 271,50 | 271,50 | 271,50 | 0,56% | 50,00 |
05.02.2024 | 272,10 | 272,10 | 270,00 | 270,00 | -1,96% | 542,00 |
02.02.2024 | 276,50 | 276,50 | 275,40 | 275,40 | -2,34% | 100,00 |
01.02.2024 | 282,00 | 282,00 | 282,00 | 282,00 | 0,82% | 450,00 |
26.01.2024 | 279,70 | 279,70 | 279,70 | 279,70 | 0,90% | 120,00 |
25.01.2024 | 277,10 | 278,00 | 277,10 | 277,20 | 2,14% | 2.528,00 |
23.01.2024 | 271,40 | 271,40 | 271,40 | 271,40 | 0,41% | 327,00 |
22.01.2024 | 269,80 | 270,30 | 269,80 | 270,30 | -0,63% | 205,00 |
18.01.2024 | 272,00 | 272,00 | 272,00 | 272,00 | -0,37% | 9,00 |
17.01.2024 | 273,50 | 273,50 | 272,60 | 273,00 | -1,52% | 190,00 |
16.01.2024 | 280,00 | 280,00 | 277,20 | 277,20 | -1,07% | 38,00 |
15.01.2024 | 280,00 | 280,20 | 280,00 | 280,20 | -2,10% | 220,00 |
12.01.2024 | 285,00 | 287,00 | 285,00 | 286,20 | 0,42% | 610,00 |
10.01.2024 | 285,00 | 285,00 | 285,00 | 285,00 | -2,46% | 100,00 |
09.01.2024 | 292,00 | 292,20 | 291,90 | 292,20 | -3,44% | 240,00 |
08.01.2024 | 302,60 | 302,60 | 302,60 | 302,60 | 0,36% | 135,00 |
05.01.2024 | 301,50 | 301,50 | 301,50 | 301,50 | -0,69% | 2,00 |
04.01.2024 | 303,60 | 303,60 | 303,60 | 303,60 | 2,74% | 100,00 |
03.01.2024 | 295,50 | 295,50 | 295,50 | 295,50 | -1,50% | 70,00 |
02.01.2024 | 300,00 | 300,00 | 300,00 | 300,00 | 2,15% | 76,00 |
29.12.2023 | 296,70 | 296,70 | 293,70 | 293,70 | -1,24% | 183,00 |
28.12.2023 | 298,40 | 298,40 | 296,90 | 297,40 | -1,49% | 2.026,00 |
27.12.2023 | 297,90 | 302,70 | 297,60 | 301,90 | -0,56% | 652,00 |
22.12.2023 | 300,50 | 303,60 | 299,20 | 303,60 | 1,78% | 123,00 |
21.12.2023 | 300,00 | 300,00 | 298,30 | 298,30 | -0,37% | 195,00 |
18.12.2023 | 298,00 | 299,50 | 298,00 | 299,40 | 0,50% | 393,00 |
14.12.2023 | 298,60 | 300,40 | 297,90 | 297,90 | 3,87% | 180,00 |
13.12.2023 | 286,80 | 286,80 | 286,80 | 286,80 | -4,56% | 5,00 |
11.12.2023 | 299,10 | 300,70 | 299,10 | 300,50 | 1,90% | 70,00 |
06.12.2023 | 294,90 | 294,90 | 294,90 | 294,90 | -1,96% | 101,00 |
04.12.2023 | 300,80 | 300,80 | 300,80 | 300,80 | 1,04% | 6,00 |
22.11.2023 | 300,00 | 300,00 | 297,70 | 297,70 | -2,23% | 1.283,00 |
21.11.2023 | 309,10 | 309,10 | 304,50 | 304,50 | -2,90% | 320,00 |
20.11.2023 | 313,70 | 313,70 | 313,50 | 313,60 | 1,16% | 850,00 |
16.11.2023 | 310,20 | 310,20 | 310,00 | 310,00 | -1,43% | 70,00 |
14.11.2023 | 312,30 | 327,80 | 312,30 | 314,50 | 0,16% | 236,00 |
13.11.2023 | 309,90 | 314,00 | 308,00 | 314,00 | 0,61% | 257,00 |
09.11.2023 | 304,30 | 312,10 | 304,30 | 312,10 | 3,34% | 101,00 |
08.11.2023 | 300,00 | 302,00 | 300,00 | 302,00 | 0,20% | 120,00 |
07.11.2023 | 301,40 | 301,40 | 301,40 | 301,40 | -4,92% | 500,00 |
03.11.2023 | 321,00 | 321,00 | 317,00 | 317,00 | 0,57% | 377,00 |