24,120€
-0,52%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,34 | 24,43 | 23,56 | 24,13 | -0,49% | 7.158,00 |
| 18.04.2024 | 24,68 | 24,69 | 23,90 | 24,25 | -1,64% | 8.426,00 |
| 17.04.2024 | 24,68 | 24,93 | 24,42 | 24,65 | 0,31% | 2.645,00 |
| 16.04.2024 | 25,10 | 25,41 | 24,53 | 24,58 | -2,01% | 1.361,00 |
| 15.04.2024 | 26,01 | 26,01 | 25,01 | 25,08 | -3,63% | 3.590,00 |
| 12.04.2024 | 25,44 | 26,13 | 25,41 | 26,03 | 2,46% | 3.218,00 |
| 11.04.2024 | 24,89 | 25,59 | 24,87 | 25,40 | 2,36% | 9.290,00 |
| 10.04.2024 | 24,90 | 25,15 | 24,69 | 24,82 | -0,18% | 4.872,00 |
| 09.04.2024 | 24,56 | 25,04 | 24,56 | 24,86 | 1,28% | 4.680,00 |
| 08.04.2024 | 24,56 | 24,91 | 24,30 | 24,55 | -0,12% | 1.993,00 |
| 05.04.2024 | 24,17 | 24,79 | 24,17 | 24,58 | 1,49% | 1.386,00 |
| 04.04.2024 | 24,41 | 24,51 | 24,08 | 24,22 | -0,57% | 5.005,00 |
| 03.04.2024 | 24,09 | 24,46 | 24,04 | 24,36 | 1,23% | 5.528,00 |
| 02.04.2024 | 23,30 | 24,09 | 23,30 | 24,06 | 2,93% | 4.257,00 |
| 28.03.2024 | 23,31 | 23,57 | 23,26 | 23,38 | 0,30% | 3.039,00 |
| 27.03.2024 | 23,48 | 23,48 | 22,98 | 23,31 | -0,32% | 3.638,00 |
| 26.03.2024 | 23,81 | 23,81 | 23,34 | 23,38 | -1,58% | 1.261,00 |
| 25.03.2024 | 23,41 | 23,80 | 23,33 | 23,76 | 1,71% | 1.147,00 |
| 22.03.2024 | 23,28 | 23,36 | 23,04 | 23,36 | -0,49% | 1.664,00 |
| 21.03.2024 | 23,42 | 23,80 | 23,37 | 23,47 | 0,36% | 1.065,00 |
| 20.03.2024 | 23,47 | 23,55 | 23,25 | 23,39 | -0,32% | 882,00 |
| 19.03.2024 | 23,13 | 23,50 | 23,13 | 23,46 | 1,23% | 125,00 |
| 18.03.2024 | 23,03 | 23,46 | 23,01 | 23,18 | 0,63% | 1.656,00 |
| 15.03.2024 | 23,29 | 23,38 | 22,95 | 23,03 | -1,29% | 858,00 |
| 14.03.2024 | 23,28 | 23,51 | 23,10 | 23,33 | 0,34% | 3.056,00 |
| 13.03.2024 | 22,69 | 23,27 | 22,66 | 23,25 | 2,76% | 1.038,00 |
| 12.03.2024 | 22,83 | 23,19 | 22,61 | 22,63 | -0,51% | 1.626,00 |
| 11.03.2024 | 22,89 | 22,99 | 22,59 | 22,74 | -0,83% | 1.302,00 |
| 08.03.2024 | 23,11 | 23,32 | 22,89 | 22,93 | -0,65% | 1.781,00 |
| 07.03.2024 | 22,97 | 23,09 | 22,76 | 23,08 | 0,57% | 2.480,00 |
| 06.03.2024 | 22,59 | 23,14 | 22,59 | 22,95 | 1,68% | 4.352,00 |
| 05.03.2024 | 22,87 | 22,88 | 22,28 | 22,57 | -1,95% | 2.833,00 |
| 04.03.2024 | 23,13 | 23,24 | 22,71 | 23,02 | -0,15% | 3.245,00 |
| 01.03.2024 | 22,43 | 23,12 | 22,42 | 23,06 | 3,02% | 3.729,00 |
| 29.02.2024 | 22,69 | 22,69 | 22,36 | 22,38 | -1,19% | 1.411,00 |
| 28.02.2024 | 22,81 | 22,84 | 22,51 | 22,65 | -0,83% | 1.150,00 |
| 27.02.2024 | 22,70 | 22,94 | 22,70 | 22,84 | 0,46% | 29.874,00 |
| 26.02.2024 | 22,59 | 22,77 | 22,37 | 22,74 | 0,31% | 4.857,00 |
| 23.02.2024 | 22,85 | 23,02 | 22,33 | 22,67 | -0,85% | 2.862,00 |
| 22.02.2024 | 23,14 | 23,27 | 22,80 | 22,86 | -0,52% | 924,00 |
| 21.02.2024 | 22,98 | 23,02 | 22,65 | 22,98 | 0,11% | 1.965,00 |
| 20.02.2024 | 23,30 | 23,30 | 22,84 | 22,96 | -1,33% | 1.235,00 |
| 19.02.2024 | 23,43 | 23,47 | 22,89 | 23,27 | -0,17% | 1.886,00 |
| 16.02.2024 | 22,88 | 23,41 | 22,84 | 23,31 | 1,68% | 3.188,00 |
| 15.02.2024 | 23,25 | 23,25 | 22,36 | 22,92 | -1,44% | 5.105,00 |
| 14.02.2024 | 22,94 | 23,30 | 22,82 | 23,26 | 2,33% | 4.220,00 |
| 13.02.2024 | 23,59 | 23,62 | 22,57 | 22,73 | -5,88% | 5.543,00 |
| 12.02.2024 | 23,90 | 24,18 | 23,34 | 24,15 | 0,56% | 18.138,00 |
| 09.02.2024 | 23,24 | 24,02 | 23,09 | 24,01 | 3,31% | 2.885,00 |
| 08.02.2024 | 22,73 | 23,29 | 22,67 | 23,24 | 0,93% | 3.024,00 |
| 07.02.2024 | 23,99 | 24,00 | 22,51 | 23,03 | -3,92% | 7.339,00 |
| 06.02.2024 | 23,52 | 24,02 | 23,51 | 23,97 | 2,02% | 2.151,00 |
| 05.02.2024 | 23,96 | 24,00 | 23,31 | 23,49 | -1,98% | 10.062,00 |
| 02.02.2024 | 24,61 | 24,63 | 23,60 | 23,97 | -2,50% | 2.414,00 |
| 01.02.2024 | 24,77 | 24,91 | 24,57 | 24,58 | -0,63% | 570,00 |
| 31.01.2024 | 24,87 | 25,09 | 24,67 | 24,74 | -0,66% | 1.180,00 |
| 30.01.2024 | 24,95 | 25,01 | 24,66 | 24,90 | -0,08% | 4.200,00 |
| 29.01.2024 | 24,87 | 25,40 | 24,80 | 24,92 | 0,30% | 3.796,00 |
| 26.01.2024 | 24,63 | 24,99 | 24,60 | 24,85 | 0,81% | 1.496,00 |
| 25.01.2024 | 23,99 | 24,67 | 23,96 | 24,65 | 2,77% | 1.507,00 |
| 24.01.2024 | 23,94 | 24,02 | 23,71 | 23,98 | 0,17% | 4.592,00 |
| 23.01.2024 | 23,78 | 24,06 | 23,59 | 23,94 | 0,84% | 1.244,00 |
| 22.01.2024 | 23,67 | 23,80 | 23,37 | 23,74 | 0,13% | 7.313,00 |
| 19.01.2024 | 23,97 | 24,07 | 23,67 | 23,71 | -1,19% | 1.940,00 |
| 18.01.2024 | 23,99 | 24,12 | 23,64 | 24,00 | 0,10% | 1.939,00 |
| 17.01.2024 | 24,62 | 24,62 | 23,61 | 23,97 | -2,62% | 8.103,00 |
| 16.01.2024 | 24,70 | 24,95 | 24,17 | 24,62 | 0,00% | 2.513,00 |
| 15.01.2024 | 25,99 | 25,99 | 24,53 | 24,62 | -2,30% | 9.655,00 |
| 12.01.2024 | 25,22 | 25,65 | 25,18 | 25,20 | -0,22% | 2.207,00 |
| 11.01.2024 | 25,13 | 25,34 | 24,84 | 25,25 | 0,76% | 5.892,00 |
| 10.01.2024 | 25,62 | 25,68 | 25,04 | 25,06 | -1,92% | 2.351,00 |
| 09.01.2024 | 25,40 | 25,96 | 25,37 | 25,55 | 0,61% | 6.748,00 |
| 08.01.2024 | 26,43 | 26,47 | 25,27 | 25,40 | -4,24% | 11.290,00 |
| 05.01.2024 | 26,98 | 26,98 | 26,39 | 26,52 | -1,36% | 7.253,00 |
| 04.01.2024 | 26,50 | 27,36 | 26,50 | 26,89 | 2,71% | 11.733,00 |
| 03.01.2024 | 26,38 | 26,47 | 25,76 | 26,18 | -0,78% | 10.885,00 |
| 02.01.2024 | 26,34 | 26,96 | 26,26 | 26,38 | -0,06% | 1.201,00 |
| 29.12.2023 | 26,30 | 26,58 | 26,19 | 26,40 | 0,38% | 1.507,00 |
| 28.12.2023 | 26,75 | 26,87 | 26,28 | 26,30 | -1,66% | 791,00 |
| 27.12.2023 | 26,40 | 27,06 | 26,38 | 26,74 | 1,71% | 3.686,00 |
| 22.12.2023 | 26,40 | 26,68 | 26,18 | 26,29 | -0,27% | 7.713,00 |
| 21.12.2023 | 26,30 | 26,72 | 26,02 | 26,36 | 0,40% | 7.697,00 |
| 20.12.2023 | 26,18 | 26,78 | 26,15 | 26,26 | 0,29% | 1.302,00 |
| 19.12.2023 | 26,22 | 26,34 | 25,93 | 26,18 | -0,17% | 473,00 |
| 18.12.2023 | 25,60 | 26,56 | 24,85 | 26,23 | 1,55% | 9.180,00 |
| 15.12.2023 | 25,88 | 26,37 | 25,74 | 25,83 | -0,08% | 1.469,00 |
| 14.12.2023 | 24,93 | 26,22 | 24,93 | 25,85 | 3,94% | 2.029,00 |
| 13.12.2023 | 24,71 | 25,02 | 24,17 | 24,87 | 0,53% | 1.115,00 |
| 12.12.2023 | 25,47 | 25,57 | 24,65 | 24,74 | -2,79% | 192,00 |
| 11.12.2023 | 25,51 | 25,64 | 25,32 | 25,45 | -0,92% | 2.064,00 |
| 08.12.2023 | 25,13 | 25,69 | 25,09 | 25,68 | 2,70% | 3.621,00 |
| 07.12.2023 | 24,88 | 25,24 | 24,64 | 25,01 | 0,62% | 958,00 |
| 06.12.2023 | 25,41 | 25,61 | 24,78 | 24,85 | -2,09% | 930,00 |
| 05.12.2023 | 25,29 | 25,84 | 25,28 | 25,38 | -0,04% | 946,00 |
| 04.12.2023 | 26,17 | 26,17 | 25,35 | 25,39 | -3,28% | 6.917,00 |
| 01.12.2023 | 26,20 | 26,56 | 25,94 | 26,25 | 0,52% | 2.411,00 |
| 30.11.2023 | 26,13 | 26,93 | 26,08 | 26,12 | 0,12% | 5.533,00 |
| 29.11.2023 | 26,21 | 26,49 | 25,95 | 26,09 | -0,40% | 3.366,00 |
| 28.11.2023 | 26,51 | 26,61 | 26,04 | 26,19 | -1,04% | 2.521,00 |
| 27.11.2023 | 26,38 | 26,61 | 26,03 | 26,47 | 0,34% | 515,00 |