Börse:
16,303€
-0,11%
Echtzeit-Aktienkurs Aker BP Asa
Bid:
16,235€
Ask:
16,370€
Aktienkurse zur Aker BP Asa Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2020 | 16,29 | 16,35 | 15,78 | 16,32 | 0,00% | 9.720,00 |
| 03.06.2020 | 16,38 | 16,41 | 16,32 | 16,32 | 2,00% | 1.126,00 |
| 02.06.2020 | 15,71 | 16,00 | 15,71 | 16,00 | 8,40% | 605,00 |
| 01.06.2020 | 14,65 | 14,78 | 14,51 | 14,76 | 1,37% | - |
| 29.05.2020 | 14,76 | 14,76 | 14,55 | 14,56 | -6,34% | 1.170,00 |
| 28.05.2020 | 15,48 | 15,55 | 15,48 | 15,55 | -0,16% | 120,00 |
| 27.05.2020 | 15,57 | 15,57 | 15,57 | 15,57 | -0,86% | 50,00 |
| 26.05.2020 | 15,80 | 15,80 | 15,71 | 15,71 | 2,68% | 83,00 |
| 25.05.2020 | 15,33 | 15,51 | 15,20 | 15,30 | 1,97% | - |
| 22.05.2020 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | 100,00 |
| 21.05.2020 | 15,62 | 15,72 | 15,50 | 15,60 | 0,10% | - |
| 20.05.2020 | 14,74 | 15,61 | 14,74 | 15,59 | 2,23% | 1.628,00 |
| 19.05.2020 | 15,30 | 15,30 | 15,25 | 15,25 | 2,18% | 735,00 |
| 18.05.2020 | 14,58 | 15,25 | 14,58 | 14,92 | 3,76% | 1.911,00 |
| 15.05.2020 | 14,38 | 14,38 | 14,38 | 14,38 | 0,91% | 100,00 |
| 14.05.2020 | 13,84 | 14,25 | 13,84 | 14,25 | -3,99% | 120,00 |
| 13.05.2020 | 15,67 | 15,73 | 14,69 | 14,84 | -4,30% | 150,00 |
| 12.05.2020 | 15,51 | 15,51 | 15,51 | 15,51 | -0,67% | 20,00 |
| 11.05.2020 | 15,80 | 15,80 | 15,44 | 15,62 | -0,72% | 515,00 |
| 08.05.2020 | 15,40 | 15,77 | 15,37 | 15,73 | 0,72% | - |
| 07.05.2020 | 15,62 | 15,62 | 15,62 | 15,62 | 3,75% | 30,00 |
| 06.05.2020 | 15,05 | 15,05 | 15,05 | 15,05 | -4,51% | 100,00 |
| 05.05.2020 | 15,66 | 15,76 | 15,66 | 15,76 | 10,02% | 1.500,00 |
| 04.05.2020 | 15,10 | 15,10 | 14,30 | 14,33 | -4,79% | 1.275,00 |
| 30.04.2020 | 15,80 | 15,80 | 15,04 | 15,05 | 0,94% | 492,00 |
| 29.04.2020 | 13,94 | 14,91 | 13,93 | 14,91 | 8,32% | 1.434,00 |
| 28.04.2020 | 13,76 | 13,76 | 13,76 | 13,76 | 4,24% | 700,00 |
| 27.04.2020 | 13,31 | 13,39 | 13,12 | 13,20 | -2,71% | 1.692,00 |
| 24.04.2020 | 13,65 | 13,82 | 13,22 | 13,57 | -0,71% | - |
| 23.04.2020 | 13,16 | 13,67 | 13,16 | 13,67 | 18,83% | 292,00 |
| 22.04.2020 | 11,55 | 11,80 | 11,50 | 11,50 | -2,54% | 1.074,00 |
| 21.04.2020 | 11,80 | 12,25 | 11,80 | 11,80 | -3,67% | 2.137,00 |
| 20.04.2020 | 12,26 | 12,90 | 11,96 | 12,25 | -4,56% | 1.155,00 |
| 17.04.2020 | 12,84 | 12,84 | 12,84 | 12,84 | 7,36% | 200,00 |
| 16.04.2020 | 11,87 | 12,16 | 11,87 | 11,96 | 0,21% | 840,00 |
| 15.04.2020 | 13,14 | 13,14 | 11,75 | 11,93 | -7,66% | 1.674,00 |
| 14.04.2020 | 14,07 | 14,63 | 12,92 | 12,92 | -5,52% | 1.295,00 |
| 09.04.2020 | 15,20 | 15,20 | 13,54 | 13,68 | -2,36% | 1.603,00 |
| 08.04.2020 | 13,92 | 14,71 | 13,92 | 14,01 | 6,75% | 1.625,00 |
| 07.04.2020 | 14,56 | 14,56 | 13,12 | 13,12 | -3,92% | 5.038,00 |
| 06.04.2020 | 13,52 | 13,66 | 12,78 | 13,66 | -3,84% | 1.596,00 |
| 03.04.2020 | 13,00 | 14,21 | 13,00 | 14,20 | 3,65% | 1.580,00 |
| 02.04.2020 | 11,92 | 14,07 | 11,92 | 13,70 | 22,21% | 2.316,00 |
| 01.04.2020 | 11,68 | 11,68 | 10,90 | 11,21 | -0,36% | 1.281,00 |
| 31.03.2020 | 11,36 | 11,36 | 11,25 | 11,25 | 8,75% | 170,00 |
| 30.03.2020 | 9,79 | 10,35 | 9,79 | 10,35 | -0,53% | 1.127,00 |
| 27.03.2020 | 10,42 | 10,42 | 10,35 | 10,40 | -1,98% | 830,00 |
| 26.03.2020 | 10,31 | 10,61 | 10,02 | 10,61 | -0,70% | 1.524,00 |
| 25.03.2020 | 10,60 | 10,69 | 10,22 | 10,69 | 9,61% | 820,00 |
| 24.03.2020 | 9,07 | 9,97 | 9,07 | 9,75 | 12,05% | 1.624,00 |
| 23.03.2020 | 7,79 | 8,79 | 7,57 | 8,70 | 10,13% | - |
| 20.03.2020 | 8,52 | 8,62 | 7,90 | 7,90 | 8,73% | 1.309,00 |
| 19.03.2020 | 7,37 | 7,37 | 7,20 | 7,27 | -4,37% | 1.000,00 |
| 18.03.2020 | 8,07 | 8,07 | 7,60 | 7,60 | -8,26% | 440,00 |
| 17.03.2020 | 9,00 | 9,00 | 8,28 | 8,28 | -4,98% | 580,00 |
| 16.03.2020 | 9,70 | 9,70 | 8,72 | 8,72 | -19,48% | 1.450,00 |
| 13.03.2020 | 9,98 | 10,83 | 9,98 | 10,83 | 11,51% | 410,00 |
| 12.03.2020 | 10,68 | 10,68 | 9,71 | 9,71 | -17,03% | 250,00 |
| 11.03.2020 | 13,30 | 13,30 | 11,70 | 11,70 | -15,86% | 450,00 |
| 10.03.2020 | 13,54 | 14,26 | 13,54 | 13,91 | 1,35% | 1.535,00 |
| 09.03.2020 | 18,50 | 18,50 | 13,72 | 13,72 | -30,53% | 1.710,00 |
| 06.03.2020 | 20,00 | 20,00 | 19,75 | 19,75 | -6,58% | 150,00 |
| 05.03.2020 | 22,37 | 22,67 | 21,03 | 21,14 | -4,39% | - |
| 04.03.2020 | 22,65 | 22,65 | 22,11 | 22,11 | -2,98% | 300,00 |
| 03.03.2020 | 22,79 | 22,79 | 22,79 | 22,79 | 3,50% | 40,00 |
| 02.03.2020 | 22,31 | 22,31 | 22,02 | 22,02 | 3,14% | 90,00 |
| 28.02.2020 | 21,35 | 21,35 | 21,35 | 21,35 | -1,61% | 75,00 |
| 27.02.2020 | 22,00 | 22,00 | 21,70 | 21,70 | -4,91% | 42,00 |
| 26.02.2020 | 22,82 | 22,82 | 22,82 | 22,82 | 1,63% | 40,00 |
| 25.02.2020 | 23,26 | 23,39 | 22,45 | 22,46 | -1,64% | - |
| 24.02.2020 | 23,54 | 23,54 | 22,83 | 22,83 | -7,98% | 189,00 |
| 21.02.2020 | 25,04 | 25,04 | 24,81 | 24,81 | -2,82% | 222,00 |
| 20.02.2020 | 25,53 | 25,53 | 25,53 | 25,53 | 1,15% | 150,00 |
| 19.02.2020 | 25,24 | 25,24 | 25,24 | 25,24 | 0,24% | 100,00 |
| 18.02.2020 | 25,34 | 25,35 | 24,86 | 25,18 | -2,74% | - |
| 17.02.2020 | 25,89 | 25,89 | 25,89 | 25,89 | 1,09% | 100,00 |
| 14.02.2020 | 25,61 | 25,61 | 25,61 | 25,61 | 0,75% | 200,00 |
| 13.02.2020 | 25,74 | 25,74 | 25,42 | 25,42 | -4,92% | 416,00 |
| 12.02.2020 | 26,29 | 26,78 | 26,01 | 26,74 | 2,16% | - |
| 11.02.2020 | 25,76 | 26,20 | 25,76 | 26,17 | 2,55% | 1.085,00 |
| 10.02.2020 | 25,52 | 25,52 | 25,52 | 25,52 | 0,18% | 100,00 |
| 07.02.2020 | 26,68 | 26,69 | 25,39 | 25,48 | -4,48% | - |
| 06.02.2020 | 26,67 | 26,67 | 26,67 | 26,67 | 0,15% | 197,00 |
| 05.02.2020 | 26,03 | 26,98 | 25,79 | 26,63 | 1,95% | - |
| 04.02.2020 | 25,51 | 26,20 | 25,51 | 26,12 | 4,02% | 617,00 |
| 03.02.2020 | 25,11 | 25,11 | 25,11 | 25,11 | -2,94% | 208,00 |
| 31.01.2020 | 25,87 | 25,87 | 25,87 | 25,87 | -1,33% | 100,00 |
| 30.01.2020 | 26,22 | 26,22 | 26,22 | 26,22 | -0,83% | 60,00 |
| 29.01.2020 | 26,79 | 26,79 | 26,44 | 26,44 | -1,60% | 1.041,00 |
| 28.01.2020 | 26,89 | 27,00 | 26,25 | 26,87 | 0,49% | - |
| 27.01.2020 | 27,21 | 27,28 | 26,57 | 26,74 | -4,29% | - |
| 24.01.2020 | 28,36 | 28,43 | 27,75 | 27,94 | -1,45% | - |
| 23.01.2020 | 28,35 | 28,35 | 28,35 | 28,35 | -0,84% | 100,00 |
| 22.01.2020 | 28,84 | 28,84 | 28,59 | 28,59 | -2,14% | 210,00 |
| 21.01.2020 | 29,73 | 29,80 | 29,21 | 29,22 | -2,47% | - |
| 20.01.2020 | 29,77 | 30,09 | 29,60 | 29,96 | 0,55% | - |
| 17.01.2020 | 29,79 | 29,79 | 29,79 | 29,79 | 0,81% | 12,00 |
| 16.01.2020 | 29,10 | 29,74 | 29,05 | 29,55 | 2,82% | - |
| 15.01.2020 | 28,74 | 28,74 | 28,74 | 28,74 | -2,69% | 100,00 |
| 14.01.2020 | 29,60 | 29,89 | 29,42 | 29,54 | -0,05% | - |