Börse:
23,030€
-2,10%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
22,940€
Ask:
23,120€
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 23,52 | 23,90 | 22,78 | 23,03 | -2,10% | 1.450,00 |
| 22.07.2021 | 23,61 | 24,04 | 23,36 | 23,53 | -0,32% | 200,00 |
| 21.07.2021 | 22,34 | 23,64 | 22,30 | 23,60 | 5,29% | 710,00 |
| 20.07.2021 | 22,59 | 23,13 | 21,84 | 22,42 | -1,39% | 200,00 |
| 19.07.2021 | 23,76 | 23,77 | 22,68 | 22,73 | -4,66% | 898,00 |
| 16.07.2021 | 24,32 | 24,52 | 23,76 | 23,84 | -1,85% | 20,00 |
| 15.07.2021 | 25,35 | 25,35 | 24,08 | 24,29 | -4,37% | 300,00 |
| 14.07.2021 | 25,30 | 25,84 | 25,22 | 25,40 | 0,36% | - |
| 13.07.2021 | 25,69 | 25,85 | 25,22 | 25,31 | -1,40% | - |
| 12.07.2021 | 25,75 | 25,75 | 25,33 | 25,67 | -0,54% | - |
| 09.07.2021 | 25,11 | 25,86 | 25,11 | 25,81 | 2,67% | 190,00 |
| 08.07.2021 | 26,19 | 26,19 | 25,00 | 25,14 | -4,05% | 840,00 |
| 07.07.2021 | 26,95 | 27,17 | 26,14 | 26,20 | -3,05% | - |
| 06.07.2021 | 27,63 | 28,27 | 26,97 | 27,03 | -2,45% | 17,00 |
| 05.07.2021 | 27,47 | 27,91 | 27,47 | 27,71 | 0,65% | - |
| 02.07.2021 | 27,49 | 27,68 | 27,30 | 27,53 | 0,22% | 400,00 |
| 01.07.2021 | 26,92 | 27,63 | 26,85 | 27,47 | 2,06% | - |
| 30.06.2021 | 27,10 | 27,14 | 26,75 | 26,91 | -0,70% | 1.100,00 |
| 29.06.2021 | 26,97 | 27,32 | 26,79 | 27,10 | 0,43% | 550,00 |
| 28.06.2021 | 28,09 | 28,10 | 26,97 | 26,99 | -3,92% | 70,00 |
| 25.06.2021 | 27,78 | 28,12 | 27,76 | 28,09 | 1,30% | - |
| 24.06.2021 | 27,62 | 28,03 | 27,50 | 27,73 | 0,43% | - |
| 23.06.2021 | 27,15 | 27,94 | 27,15 | 27,61 | 1,69% | - |
| 22.06.2021 | 26,71 | 27,22 | 26,67 | 27,15 | 1,63% | 20,00 |
| 21.06.2021 | 25,87 | 26,74 | 25,54 | 26,71 | 3,53% | 1.580,00 |
| 18.06.2021 | 27,06 | 27,08 | 25,54 | 25,80 | -4,66% | 262,00 |
| 17.06.2021 | 27,31 | 27,45 | 26,97 | 27,06 | -0,59% | - |
| 16.06.2021 | 27,52 | 27,83 | 27,22 | 27,22 | -0,89% | - |
| 15.06.2021 | 27,54 | 27,58 | 27,04 | 27,47 | -0,33% | - |
| 14.06.2021 | 27,05 | 27,85 | 27,05 | 27,56 | 2,02% | 39,00 |
| 11.06.2021 | 26,93 | 27,39 | 26,85 | 27,01 | 0,28% | - |
| 10.06.2021 | 26,68 | 26,95 | 26,29 | 26,94 | 1,01% | - |
| 09.06.2021 | 26,25 | 26,81 | 26,23 | 26,67 | 1,66% | 200,00 |
| 08.06.2021 | 26,24 | 26,62 | 25,85 | 26,23 | -0,15% | - |
| 07.06.2021 | 26,25 | 26,61 | 25,87 | 26,27 | -0,04% | - |
| 04.06.2021 | 25,90 | 26,43 | 25,90 | 26,28 | 1,39% | - |
| 03.06.2021 | 25,73 | 26,19 | 25,45 | 25,92 | 1,01% | - |
| 02.06.2021 | 25,36 | 25,88 | 25,32 | 25,66 | 1,32% | 78,00 |
| 01.06.2021 | 24,09 | 25,49 | 24,08 | 25,33 | 5,56% | - |
| 31.05.2021 | 24,20 | 24,35 | 23,99 | 23,99 | -0,79% | - |
| 28.05.2021 | 23,93 | 24,34 | 23,91 | 24,18 | 1,13% | 26,00 |
| 27.05.2021 | 23,74 | 24,13 | 23,48 | 23,91 | 0,55% | - |
| 26.05.2021 | 23,96 | 24,11 | 23,60 | 23,78 | -0,59% | - |
| 25.05.2021 | 24,16 | 24,50 | 23,89 | 23,92 | -0,91% | 50,00 |
| 24.05.2021 | 23,99 | 24,15 | 23,98 | 24,14 | 0,73% | - |
| 21.05.2021 | 23,49 | 24,25 | 23,48 | 23,97 | 1,94% | - |
| 20.05.2021 | 23,74 | 24,20 | 23,25 | 23,51 | -0,84% | - |
| 19.05.2021 | 24,79 | 24,82 | 23,60 | 23,71 | -4,84% | - |
| 18.05.2021 | 24,82 | 25,65 | 24,53 | 24,92 | 0,50% | 597,00 |
| 17.05.2021 | 24,70 | 24,79 | 24,68 | 24,79 | 0,26% | - |
| 14.05.2021 | 24,14 | 24,79 | 23,61 | 24,73 | 2,64% | 208,00 |
| 13.05.2021 | 24,34 | 24,36 | 24,04 | 24,09 | -1,17% | 40,00 |
| 12.05.2021 | 24,06 | 24,50 | 23,77 | 24,38 | 1,10% | - |
| 11.05.2021 | 24,77 | 24,78 | 23,80 | 24,11 | -2,80% | - |
| 10.05.2021 | 24,82 | 25,10 | 24,61 | 24,81 | 0,12% | - |
| 07.05.2021 | 24,25 | 24,85 | 24,25 | 24,78 | 2,40% | - |
| 06.05.2021 | 24,75 | 24,99 | 24,06 | 24,20 | -2,14% | - |
| 05.05.2021 | 23,96 | 24,84 | 23,94 | 24,73 | 3,63% | - |
| 04.05.2021 | 23,56 | 24,43 | 23,56 | 23,86 | 1,23% | 85,00 |
| 03.05.2021 | 23,50 | 23,67 | 23,08 | 23,57 | -0,82% | 100,00 |
| 30.04.2021 | 24,65 | 24,67 | 23,74 | 23,77 | -3,84% | 191,00 |
| 29.04.2021 | 24,03 | 24,84 | 24,01 | 24,72 | 3,15% | - |
| 28.04.2021 | 23,25 | 24,01 | 22,95 | 23,96 | 2,97% | - |
| 27.04.2021 | 23,64 | 23,80 | 23,08 | 23,27 | -1,46% | 195,00 |
| 26.04.2021 | 23,13 | 23,65 | 22,97 | 23,62 | 1,88% | - |
| 23.04.2021 | 22,85 | 23,22 | 22,76 | 23,18 | 1,71% | - |
| 22.04.2021 | 22,81 | 23,19 | 22,69 | 22,79 | -0,15% | - |
| 21.04.2021 | 22,99 | 23,52 | 22,56 | 22,83 | -1,10% | 69,00 |
| 20.04.2021 | 23,87 | 24,28 | 23,00 | 23,08 | -2,86% | 230,00 |
| 19.04.2021 | 23,76 | 23,96 | 23,57 | 23,76 | -0,08% | 96,00 |
| 16.04.2021 | 23,79 | 24,26 | 23,67 | 23,78 | 0,04% | - |
| 15.04.2021 | 23,57 | 24,11 | 23,57 | 23,77 | 0,81% | - |
| 14.04.2021 | 23,13 | 23,62 | 23,06 | 23,58 | 2,19% | - |
| 13.04.2021 | 22,96 | 23,24 | 22,72 | 23,08 | 0,68% | - |
| 12.04.2021 | 22,84 | 23,19 | 22,50 | 22,92 | 0,22% | - |
| 09.04.2021 | 23,22 | 23,23 | 22,82 | 22,87 | -1,61% | - |
| 08.04.2021 | 24,21 | 24,25 | 23,21 | 23,25 | -4,09% | - |
| 07.04.2021 | 24,54 | 24,55 | 24,03 | 24,24 | -0,06% | - |
| 06.04.2021 | 24,46 | 24,74 | 24,19 | 24,25 | -0,55% | 100,00 |
| 01.04.2021 | 24,25 | 24,43 | 24,20 | 24,39 | 0,64% | - |
| 31.03.2021 | 24,41 | 24,77 | 24,20 | 24,23 | -0,64% | - |
| 30.03.2021 | 24,74 | 24,93 | 24,14 | 24,39 | -1,53% | - |
| 29.03.2021 | 23,98 | 24,77 | 23,89 | 24,77 | 2,80% | 1.000,00 |
| 26.03.2021 | 23,46 | 24,37 | 23,46 | 24,09 | 3,39% | - |
| 25.03.2021 | 24,24 | 24,29 | 23,11 | 23,30 | -4,15% | - |
| 24.03.2021 | 23,56 | 24,41 | 23,18 | 24,31 | 2,83% | 200,00 |
| 23.03.2021 | 24,27 | 24,37 | 23,54 | 23,64 | -3,02% | 320,00 |
| 22.03.2021 | 24,62 | 24,74 | 24,28 | 24,38 | -1,36% | 620,00 |
| 19.03.2021 | 24,98 | 25,19 | 24,29 | 24,71 | -1,22% | 760,00 |
| 18.03.2021 | 25,68 | 26,04 | 24,91 | 25,02 | -2,57% | 170,00 |
| 17.03.2021 | 25,58 | 25,90 | 25,18 | 25,68 | 0,41% | - |
| 16.03.2021 | 25,99 | 26,06 | 25,33 | 25,57 | -1,88% | 16,00 |
| 15.03.2021 | 26,26 | 26,78 | 25,82 | 26,06 | -0,65% | 695,00 |
| 12.03.2021 | 25,95 | 26,29 | 25,70 | 26,23 | 0,77% | 24,00 |
| 11.03.2021 | 25,65 | 26,17 | 25,45 | 26,03 | 1,48% | - |
| 10.03.2021 | 24,76 | 25,83 | 24,72 | 25,65 | 3,30% | - |
| 09.03.2021 | 24,71 | 25,48 | 24,67 | 24,83 | 0,75% | 100,00 |
| 08.03.2021 | 24,90 | 25,76 | 24,55 | 24,65 | -0,73% | 1.790,00 |
| 05.03.2021 | 22,94 | 24,88 | 22,93 | 24,83 | 8,36% | 2.310,00 |
| 04.03.2021 | 22,68 | 23,00 | 22,36 | 22,91 | 1,04% | 400,00 |