Börse:
23,780€
0,04%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
23,690€
Ask:
23,870€
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2021 | 22,39 | 23,12 | 22,38 | 22,68 | 1,52% | 200,00 |
| 02.03.2021 | 22,43 | 22,50 | 22,04 | 22,34 | -0,71% | - |
| 01.03.2021 | 21,78 | 22,61 | 21,78 | 22,50 | 4,19% | 100,00 |
| 26.02.2021 | 22,65 | 22,67 | 21,43 | 21,59 | -5,16% | 50,00 |
| 25.02.2021 | 22,32 | 23,02 | 22,32 | 22,77 | 1,93% | 100,00 |
| 24.02.2021 | 21,34 | 22,34 | 21,31 | 22,34 | 4,59% | - |
| 23.02.2021 | 21,43 | 22,11 | 20,80 | 21,36 | 0,21% | 250,00 |
| 22.02.2021 | 20,76 | 21,38 | 20,47 | 21,31 | 3,10% | 62,00 |
| 19.02.2021 | 20,48 | 20,80 | 20,36 | 20,67 | 0,61% | 140,00 |
| 18.02.2021 | 21,23 | 21,44 | 20,47 | 20,55 | -3,04% | 200,00 |
| 17.02.2021 | 21,31 | 21,63 | 20,84 | 21,19 | -0,84% | - |
| 16.02.2021 | 21,30 | 21,80 | 21,18 | 21,37 | 0,56% | 600,00 |
| 15.02.2021 | 20,92 | 21,39 | 20,92 | 21,25 | 1,97% | 40,00 |
| 12.02.2021 | 21,06 | 21,07 | 20,46 | 20,84 | -1,33% | 200,00 |
| 11.02.2021 | 21,07 | 21,25 | 20,81 | 21,12 | 0,31% | 605,00 |
| 10.02.2021 | 20,88 | 21,18 | 20,59 | 21,06 | 0,10% | 274,00 |
| 09.02.2021 | 20,98 | 21,71 | 20,89 | 21,04 | 0,55% | 360,00 |
| 08.02.2021 | 21,19 | 21,24 | 20,66 | 20,92 | -1,02% | 861,00 |
| 05.02.2021 | 21,47 | 21,60 | 20,93 | 21,14 | -1,24% | - |
| 04.02.2021 | 22,09 | 22,38 | 21,06 | 21,40 | -2,08% | 388,00 |
| 03.02.2021 | 21,53 | 22,13 | 21,48 | 21,86 | 1,67% | - |
| 02.02.2021 | 20,80 | 21,74 | 20,78 | 21,50 | 3,87% | 100,00 |
| 01.02.2021 | 20,64 | 20,91 | 20,48 | 20,70 | 0,32% | 220,00 |
| 29.01.2021 | 20,31 | 21,02 | 20,01 | 20,63 | 1,18% | 60,00 |
| 28.01.2021 | 20,19 | 20,61 | 19,78 | 20,39 | -0,17% | 10,00 |
| 27.01.2021 | 21,41 | 21,54 | 20,14 | 20,43 | -4,53% | 60,00 |
| 26.01.2021 | 21,14 | 21,85 | 20,48 | 21,40 | 0,90% | 150,00 |
| 25.01.2021 | 21,78 | 21,99 | 20,98 | 21,21 | -2,48% | 162,00 |
| 22.01.2021 | 22,34 | 22,35 | 21,58 | 21,75 | -3,16% | 350,00 |
| 21.01.2021 | 23,26 | 23,38 | 22,45 | 22,46 | -3,21% | 300,00 |
| 20.01.2021 | 23,01 | 23,45 | 23,00 | 23,20 | 1,05% | 25,00 |
| 19.01.2021 | 22,89 | 23,32 | 22,78 | 22,96 | 0,70% | 323,00 |
| 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 |