Börse:
28,520€
0,02%
Echtzeit-Aktienkurs Aker BP Asa
Bid:
28,400€
Ask:
28,640€
Aktienkurse zur Aker BP Asa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 28,56 | 29,21 | 28,44 | 28,52 | 0,02% | - |
| 02.12.2021 | 28,42 | 28,67 | 27,57 | 28,52 | 1,10% | - |
| 01.12.2021 | 27,97 | 28,86 | 27,93 | 28,21 | 1,73% | 284,00 |
| 30.11.2021 | 27,73 | 27,87 | 26,63 | 27,73 | -1,35% | 230,00 |
| 29.11.2021 | 27,96 | 28,90 | 27,84 | 28,11 | 2,40% | - |
| 26.11.2021 | 29,54 | 29,54 | 27,38 | 27,45 | -8,55% | 1.480,00 |
| 25.11.2021 | 29,91 | 30,18 | 29,59 | 30,01 | 0,45% | 4,00 |
| 24.11.2021 | 29,74 | 30,08 | 29,55 | 29,88 | 0,47% | 150,00 |
| 23.11.2021 | 29,20 | 29,85 | 28,53 | 29,74 | 1,66% | 80,00 |
| 22.11.2021 | 28,81 | 29,66 | 28,80 | 29,25 | 1,60% | 149,00 |
| 19.11.2021 | 29,35 | 30,25 | 28,49 | 28,79 | -1,66% | 2.413,00 |
| 18.11.2021 | 30,78 | 30,79 | 29,24 | 29,28 | -5,17% | 420,00 |
| 17.11.2021 | 30,75 | 31,29 | 30,36 | 30,87 | 0,19% | 15.125,00 |
| 16.11.2021 | 30,52 | 31,32 | 30,51 | 30,81 | 1,37% | 191,00 |
| 15.11.2021 | 30,00 | 30,82 | 30,00 | 30,40 | 1,13% | 50,00 |
| 12.11.2021 | 31,01 | 31,29 | 29,94 | 30,06 | -3,02% | 1.250,00 |
| 11.11.2021 | 33,82 | 33,83 | 30,48 | 30,99 | -10,30% | 2.113,00 |
| 10.11.2021 | 35,08 | 35,55 | 32,50 | 34,55 | -1,55% | 2.280,00 |
| 09.11.2021 | 35,45 | 36,01 | 34,84 | 35,10 | -1,06% | - |
| 08.11.2021 | 34,50 | 35,59 | 34,48 | 35,47 | 3,23% | 8,00 |
| 05.11.2021 | 34,61 | 34,61 | 33,73 | 34,36 | 0,12% | 328,00 |
| 04.11.2021 | 33,17 | 34,57 | 33,17 | 34,32 | 3,61% | 560,00 |
| 03.11.2021 | 33,51 | 33,72 | 33,10 | 33,13 | -1,27% | 307,00 |
| 02.11.2021 | 33,95 | 33,96 | 33,03 | 33,55 | -1,90% | 30,00 |
| 01.11.2021 | 33,22 | 34,52 | 32,94 | 34,20 | 2,98% | 13,00 |
| 29.10.2021 | 33,31 | 34,03 | 32,94 | 33,21 | -0,40% | 380,00 |
| 28.10.2021 | 34,46 | 34,48 | 32,93 | 33,35 | -3,46% | 117,00 |
| 27.10.2021 | 34,82 | 34,99 | 34,21 | 34,54 | -1,05% | 50,00 |
| 26.10.2021 | 35,25 | 35,25 | 34,26 | 34,91 | -0,77% | 6,00 |
| 25.10.2021 | 34,68 | 35,45 | 34,66 | 35,18 | 1,63% | 120,00 |
| 22.10.2021 | 35,26 | 35,27 | 34,16 | 34,61 | -2,05% | 404,00 |
| 21.10.2021 | 34,81 | 35,35 | 34,38 | 35,34 | 1,60% | 107,00 |
| 20.10.2021 | 34,69 | 34,80 | 33,89 | 34,78 | 0,19% | 214,00 |
| 19.10.2021 | 33,76 | 34,80 | 33,76 | 34,72 | 3,10% | 1.230,00 |
| 18.10.2021 | 33,86 | 34,26 | 33,21 | 33,67 | -0,24% | 1.704,00 |
| 15.10.2021 | 33,50 | 33,80 | 32,00 | 33,75 | 0,84% | 439,00 |
| 14.10.2021 | 32,39 | 33,52 | 32,38 | 33,47 | 3,61% | - |
| 13.10.2021 | 32,03 | 32,38 | 31,77 | 32,31 | 0,76% | - |
| 12.10.2021 | 31,59 | 32,21 | 31,16 | 32,06 | 1,49% | - |
| 11.10.2021 | 31,56 | 32,16 | 31,53 | 31,59 | 0,73% | 411,00 |
| 08.10.2021 | 30,58 | 31,51 | 30,56 | 31,36 | 2,75% | - |
| 07.10.2021 | 30,54 | 30,70 | 29,67 | 30,52 | 0,02% | 100,00 |
| 06.10.2021 | 31,17 | 31,22 | 30,23 | 30,52 | -2,23% | - |
| 05.10.2021 | 30,54 | 31,29 | 30,09 | 31,21 | 2,19% | 116,00 |
| 04.10.2021 | 29,35 | 30,81 | 29,33 | 30,54 | 3,91% | 34,00 |
| 01.10.2021 | 28,19 | 29,44 | 27,48 | 29,39 | 4,15% | - |
| 30.09.2021 | 26,94 | 28,31 | 26,94 | 28,22 | 4,87% | 60,00 |
| 29.09.2021 | 26,99 | 27,22 | 26,37 | 26,91 | -0,48% | 225,00 |
| 28.09.2021 | 26,94 | 27,65 | 26,92 | 27,04 | 0,56% | - |
| 27.09.2021 | 26,23 | 27,49 | 26,22 | 26,89 | 3,20% | 90,00 |
| 24.09.2021 | 25,24 | 26,07 | 25,24 | 26,06 | 3,07% | 18,00 |
| 23.09.2021 | 25,07 | 25,66 | 25,05 | 25,28 | 0,88% | - |
| 22.09.2021 | 24,01 | 25,08 | 24,01 | 25,06 | 4,79% | - |
| 21.09.2021 | 23,53 | 24,35 | 23,53 | 23,92 | 1,94% | - |
| 20.09.2021 | 23,97 | 23,97 | 23,24 | 23,46 | -2,53% | - |
| 17.09.2021 | 24,45 | 24,73 | 24,03 | 24,07 | -1,67% | 50,00 |
| 16.09.2021 | 24,17 | 24,92 | 24,16 | 24,48 | 1,26% | 100,00 |
| 15.09.2021 | 23,71 | 24,45 | 23,67 | 24,18 | 2,05% | 32,00 |
| 14.09.2021 | 22,92 | 23,89 | 22,92 | 23,69 | 3,49% | - |
| 13.09.2021 | 21,99 | 22,90 | 21,99 | 22,89 | 4,33% | 815,00 |
| 10.09.2021 | 21,70 | 22,10 | 21,69 | 21,94 | 1,34% | - |
| 09.09.2021 | 22,72 | 22,73 | 21,64 | 21,65 | -4,69% | - |
| 08.09.2021 | 22,12 | 22,92 | 21,94 | 22,72 | 2,74% | - |
| 07.09.2021 | 22,32 | 22,35 | 22,00 | 22,11 | -0,74% | - |
| 06.09.2021 | 22,08 | 22,29 | 21,95 | 22,28 | 0,72% | 130,00 |
| 03.09.2021 | 22,37 | 22,62 | 22,10 | 22,12 | -1,16% | - |
| 02.09.2021 | 21,91 | 22,47 | 21,82 | 22,38 | 2,05% | - |
| 01.09.2021 | 22,12 | 22,30 | 21,86 | 21,93 | -0,77% | 709,00 |
| 31.08.2021 | 22,61 | 22,96 | 22,08 | 22,10 | -2,41% | 5.796,00 |
| 30.08.2021 | 22,57 | 22,73 | 22,45 | 22,64 | 1,25% | 225,00 |
| 27.08.2021 | 22,15 | 22,45 | 22,02 | 22,36 | 1,06% | 20,00 |
| 26.08.2021 | 22,03 | 22,27 | 21,90 | 22,13 | 0,32% | - |
| 25.08.2021 | 22,27 | 22,43 | 21,98 | 22,06 | -1,08% | - |
| 24.08.2021 | 21,91 | 22,42 | 21,91 | 22,30 | 2,04% | 200,00 |
| 23.08.2021 | 21,02 | 22,01 | 21,02 | 21,85 | 4,47% | 440,00 |
| 20.08.2021 | 21,31 | 21,32 | 20,76 | 20,92 | -1,99% | - |
| 19.08.2021 | 22,17 | 22,17 | 21,09 | 21,34 | -4,07% | 100,00 |
| 18.08.2021 | 22,53 | 22,62 | 22,24 | 22,25 | -1,33% | - |
| 17.08.2021 | 22,31 | 22,61 | 22,05 | 22,55 | 0,92% | - |
| 16.08.2021 | 22,76 | 22,76 | 22,05 | 22,34 | -2,08% | - |
| 13.08.2021 | 22,95 | 23,11 | 22,77 | 22,82 | -0,83% | - |
| 12.08.2021 | 22,88 | 23,29 | 22,83 | 23,01 | 0,52% | 2.050,00 |
| 11.08.2021 | 22,97 | 23,19 | 22,70 | 22,89 | -0,44% | 400,00 |
| 10.08.2021 | 22,64 | 23,02 | 22,63 | 22,99 | 1,59% | - |
| 09.08.2021 | 22,91 | 22,91 | 22,45 | 22,63 | -1,89% | - |
| 06.08.2021 | 23,03 | 23,19 | 22,73 | 23,06 | 0,04% | - |
| 05.08.2021 | 22,61 | 23,12 | 22,29 | 23,05 | 2,47% | - |
| 04.08.2021 | 22,83 | 23,02 | 22,26 | 22,50 | -1,64% | 60,00 |
| 03.08.2021 | 22,99 | 23,10 | 22,48 | 22,87 | -0,50% | 50,00 |
| 02.08.2021 | 22,78 | 23,31 | 22,78 | 22,99 | 0,68% | 71,00 |
| 30.07.2021 | 23,30 | 23,31 | 22,81 | 22,83 | -2,39% | - |
| 29.07.2021 | 23,24 | 23,63 | 23,24 | 23,39 | 0,93% | 200,00 |
| 28.07.2021 | 23,23 | 23,29 | 22,98 | 23,18 | -0,13% | 134,00 |
| 27.07.2021 | 24,10 | 24,10 | 23,15 | 23,21 | -3,67% | - |
| 26.07.2021 | 22,95 | 24,11 | 22,93 | 24,09 | 4,60% | 530,00 |
| 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 |