Börse:
22,820€
0,60%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
22,730€
Ask:
22,910€
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 22,68 | 22,94 | 22,20 | 22,80 | 0,51% | 290,00 |
| 15.01.2021 | 23,44 | 23,44 | 22,66 | 22,69 | -3,47% | 149,00 |
| 14.01.2021 | 23,25 | 23,55 | 22,90 | 23,50 | 1,25% | 212,00 |
| 13.01.2021 | 23,52 | 24,07 | 23,04 | 23,21 | -0,68% | 534,00 |
| 12.01.2021 | 22,07 | 23,38 | 22,07 | 23,37 | 6,11% | 67,00 |
| 11.01.2021 | 22,49 | 22,63 | 21,75 | 22,03 | -2,37% | 1.195,00 |
| 08.01.2021 | 22,51 | 22,71 | 22,36 | 22,56 | 0,33% | 365,00 |
| 07.01.2021 | 22,28 | 22,61 | 21,99 | 22,49 | 1,26% | 1.005,00 |
| 06.01.2021 | 20,94 | 22,35 | 20,93 | 22,21 | 5,97% | 626,00 |
| 05.01.2021 | 20,57 | 21,10 | 20,29 | 20,96 | 2,39% | 50,00 |
| 04.01.2021 | 20,71 | 21,26 | 20,46 | 20,47 | 0,64% | - |
| 30.12.2020 | 20,33 | 20,51 | 20,30 | 20,34 | 0,42% | - |
| 29.12.2020 | 20,47 | 20,62 | 20,16 | 20,25 | -0,66% | 273,00 |
| 28.12.2020 | 20,23 | 20,55 | 20,23 | 20,39 | 0,97% | 100,00 |
| 23.12.2020 | 19,36 | 20,26 | 19,35 | 20,19 | 4,03% | 300,00 |
| 22.12.2020 | 19,26 | 19,73 | 19,13 | 19,41 | 0,18% | 170,00 |
| 21.12.2020 | 20,06 | 20,07 | 18,77 | 19,37 | -4,76% | 400,00 |
| 18.12.2020 | 20,55 | 20,71 | 20,34 | 20,34 | -1,38% | 720,00 |
| 17.12.2020 | 20,24 | 21,02 | 20,24 | 20,63 | 2,26% | - |
| 16.12.2020 | 20,26 | 20,80 | 20,06 | 20,17 | -0,49% | - |
| 15.12.2020 | 20,41 | 20,71 | 20,18 | 20,27 | -0,81% | - |
| 14.12.2020 | 20,51 | 21,22 | 20,35 | 20,44 | 0,12% | 2.127,00 |
| 11.12.2020 | 20,69 | 20,89 | 20,20 | 20,41 | -1,28% | - |
| 10.12.2020 | 20,04 | 20,80 | 19,86 | 20,68 | 3,07% | 168,00 |
| 09.12.2020 | 19,91 | 20,33 | 19,91 | 20,06 | 0,99% | - |
| 08.12.2020 | 19,88 | 20,06 | 19,66 | 19,86 | -0,18% | - |
| 07.12.2020 | 19,80 | 20,10 | 19,49 | 19,90 | 0,30% | 30,00 |
| 04.12.2020 | 18,73 | 19,89 | 18,71 | 19,84 | 6,41% | 300,00 |
| 03.12.2020 | 18,58 | 18,79 | 18,18 | 18,64 | 0,38% | - |
| 02.12.2020 | 18,97 | 19,04 | 18,17 | 18,57 | -2,39% | 1.839,00 |
| 01.12.2020 | 18,91 | 19,44 | 18,82 | 19,03 | 0,61% | 40,00 |
| 30.11.2020 | 19,28 | 19,38 | 18,86 | 18,91 | -2,69% | 300,00 |
| 27.11.2020 | 19,32 | 19,63 | 18,96 | 19,44 | 0,75% | 1.350,00 |
| 26.11.2020 | 19,51 | 19,52 | 19,20 | 19,29 | -1,20% | - |
| 25.11.2020 | 19,92 | 20,45 | 19,17 | 19,53 | -1,85% | 25,00 |
| 24.11.2020 | 19,02 | 19,90 | 19,00 | 19,89 | 5,21% | 535,00 |
| 23.11.2020 | 18,09 | 18,94 | 18,09 | 18,91 | 4,82% | 33,00 |
| 20.11.2020 | 17,84 | 18,29 | 17,78 | 18,04 | 0,94% | 400,00 |
| 19.11.2020 | 17,80 | 17,88 | 17,49 | 17,87 | 0,21% | - |
| 18.11.2020 | 17,13 | 17,92 | 17,08 | 17,83 | 4,09% | 50,00 |
| 17.11.2020 | 17,21 | 17,27 | 16,97 | 17,13 | -0,28% | 3,00 |
| 16.11.2020 | 16,11 | 17,31 | 16,10 | 17,18 | 7,36% | 220,00 |
| 13.11.2020 | 15,87 | 16,15 | 15,77 | 16,00 | 0,68% | 500,00 |
| 12.11.2020 | 16,32 | 16,36 | 15,74 | 15,90 | -2,83% | - |
| 11.11.2020 | 16,45 | 16,87 | 16,35 | 16,36 | 0,08% | - |
| 10.11.2020 | 16,04 | 16,87 | 15,79 | 16,35 | 2,06% | 673,00 |
| 09.11.2020 | 14,53 | 16,09 | 14,20 | 16,02 | 13,02% | - |
| 06.11.2020 | 14,38 | 14,51 | 14,01 | 14,17 | -2,02% | 400,00 |
| 05.11.2020 | 14,74 | 14,74 | 14,28 | 14,46 | -1,28% | 940,00 |
| 04.11.2020 | 14,07 | 14,70 | 13,79 | 14,65 | 3,79% | 970,00 |
| 03.11.2020 | 13,85 | 14,42 | 13,83 | 14,12 | 1,66% | - |
| 02.11.2020 | 13,09 | 13,89 | 13,05 | 13,89 | 4,10% | 875,00 |
| 30.10.2020 | 13,32 | 13,52 | 13,03 | 13,34 | -0,39% | 1.300,00 |
| 29.10.2020 | 13,04 | 13,45 | 12,73 | 13,39 | 3,22% | 1.520,00 |
| 28.10.2020 | 13,65 | 13,65 | 12,95 | 12,97 | -5,02% | 580,00 |
| 27.10.2020 | 13,67 | 13,90 | 13,58 | 13,66 | 0,26% | 200,00 |
| 26.10.2020 | 13,69 | 13,85 | 13,48 | 13,62 | -1,13% | - |
| 23.10.2020 | 13,52 | 14,11 | 13,50 | 13,78 | 1,72% | - |
| 22.10.2020 | 13,68 | 13,72 | 13,39 | 13,55 | -1,24% | - |
| 21.10.2020 | 13,76 | 13,84 | 13,45 | 13,72 | -0,13% | 369,00 |
| 20.10.2020 | 13,80 | 13,83 | 13,63 | 13,73 | -0,49% | - |
| 19.10.2020 | 13,88 | 14,05 | 13,77 | 13,80 | -0,50% | - |
| 16.10.2020 | 13,66 | 14,05 | 13,63 | 13,87 | 1,07% | 682,00 |
| 15.10.2020 | 14,03 | 14,05 | 13,49 | 13,72 | -2,52% | 371,00 |
| 14.10.2020 | 13,91 | 14,28 | 13,68 | 14,08 | 0,99% | - |
| 13.10.2020 | 14,22 | 14,25 | 13,87 | 13,94 | -1,95% | - |
| 12.10.2020 | 14,56 | 14,57 | 14,14 | 14,22 | -2,40% | - |
| 09.10.2020 | 14,11 | 14,61 | 14,10 | 14,57 | 3,24% | 250,00 |
| 08.10.2020 | 13,90 | 14,12 | 13,84 | 14,11 | 1,47% | 720,00 |
| 07.10.2020 | 14,09 | 14,15 | 13,72 | 13,91 | -0,98% | - |
| 06.10.2020 | 13,81 | 14,42 | 13,79 | 14,04 | 1,57% | 100,00 |
| 05.10.2020 | 13,36 | 13,83 | 13,30 | 13,83 | 4,64% | 1.300,00 |
| 02.10.2020 | 13,11 | 13,31 | 12,92 | 13,21 | -0,26% | 35,00 |
| 01.10.2020 | 13,45 | 13,62 | 13,14 | 13,25 | -1,14% | - |
| 30.09.2020 | 13,04 | 13,41 | 12,77 | 13,40 | 2,35% | 330,00 |
| 29.09.2020 | 13,40 | 13,41 | 13,00 | 13,09 | -2,37% | 300,00 |
| 28.09.2020 | 13,27 | 13,49 | 13,14 | 13,41 | 1,21% | - |
| 25.09.2020 | 13,60 | 13,71 | 13,18 | 13,25 | -2,30% | - |
| 24.09.2020 | 13,89 | 13,90 | 13,32 | 13,56 | -2,48% | - |
| 23.09.2020 | 14,19 | 14,44 | 13,90 | 13,91 | -2,18% | 300,00 |
| 22.09.2020 | 14,05 | 14,52 | 13,98 | 14,22 | 0,85% | - |
| 21.09.2020 | 14,87 | 14,88 | 14,01 | 14,10 | -5,21% | 250,00 |
| 18.09.2020 | 15,20 | 1.291,52 | 14,73 | 14,87 | -1,94% | 214,00 |
| 17.09.2020 | 15,10 | 15,22 | 14,81 | 15,17 | -0,15% | - |
| 16.09.2020 | 15,09 | 15,37 | 14,92 | 15,19 | 1,33% | 344,00 |
| 15.09.2020 | 14,56 | 15,13 | 14,46 | 14,99 | 3,02% | - |
| 14.09.2020 | 14,69 | 14,94 | 14,53 | 14,55 | -0,72% | - |
| 11.09.2020 | 14,97 | 15,01 | 14,50 | 14,66 | -1,74% | - |
| 10.09.2020 | 15,04 | 15,32 | 14,88 | 14,92 | -0,57% | - |
| 09.09.2020 | 14,43 | 15,10 | 14,43 | 15,00 | 1,73% | 900,00 |
| 08.09.2020 | 15,35 | 15,35 | 14,75 | 14,75 | -4,84% | 1.573,00 |
| 07.09.2020 | 15,57 | 15,64 | 15,35 | 15,50 | -0,10% | - |
| 04.09.2020 | 15,91 | 15,91 | 15,51 | 15,51 | 0,85% | 250,00 |
| 03.09.2020 | 15,38 | 15,38 | 15,38 | 15,38 | -4,55% | 100,00 |
| 02.09.2020 | 16,45 | 16,56 | 16,09 | 16,11 | -1,86% | - |
| 01.09.2020 | 16,76 | 16,80 | 16,28 | 16,42 | -4,10% | - |
| 31.08.2020 | 17,12 | 17,12 | 17,12 | 17,12 | 6,34% | 300,00 |
| 28.08.2020 | 16,10 | 16,10 | 16,10 | 16,10 | -1,72% | 590,00 |
| 27.08.2020 | 16,58 | 16,61 | 16,28 | 16,38 | -1,15% | - |
| 26.08.2020 | 16,84 | 16,85 | 16,48 | 16,57 | -1,06% | - |