267,909NOK
1,11%
Echtzeit-Aktienkurs Aker BP ASA
Bid:
Ask:
Aktienkurse zur Aker BP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 264,50 | 269,39 | 264,50 | 268,92 | 1,49% | - |
| 30.05.2024 | 265,31 | 268,36 | 263,39 | 264,97 | 0,08% | - |
| 29.05.2024 | 267,33 | 271,73 | 263,65 | 264,76 | -0,93% | - |
| 28.05.2024 | 266,20 | 267,34 | 263,45 | 267,23 | 0,63% | - |
| 27.05.2024 | 262,37 | 265,69 | 261,73 | 265,55 | 1,32% | - |
| 24.05.2024 | 262,87 | 262,93 | 260,38 | 262,07 | -0,79% | - |
| 23.05.2024 | 262,71 | 264,45 | 261,79 | 264,15 | 0,79% | - |
| 22.05.2024 | 265,71 | 265,71 | 261,68 | 262,09 | -1,26% | - |
| 21.05.2024 | 266,61 | 266,61 | 263,60 | 265,44 | -1,15% | - |
| 20.05.2024 | 266,61 | 270,50 | 265,86 | 268,53 | 0,53% | - |
| 17.05.2024 | 269,41 | 269,80 | 265,35 | 267,13 | 1,12% | - |
| 16.05.2024 | 268,78 | 270,63 | 263,95 | 264,18 | -1,07% | - |
| 15.05.2024 | 273,30 | 275,70 | 266,70 | 267,04 | -2,28% | - |
| 14.05.2024 | 275,26 | 276,76 | 272,71 | 273,27 | -0,77% | - |
| 13.05.2024 | 277,48 | 277,48 | 273,19 | 275,39 | -0,29% | - |
| 10.05.2024 | 271,54 | 278,34 | 271,54 | 276,19 | 2,14% | - |
| 09.05.2024 | 269,83 | 271,62 | 269,64 | 270,41 | 0,43% | - |
| 08.05.2024 | 272,77 | 272,77 | 267,09 | 269,24 | -1,15% | - |
| 07.05.2024 | 272,89 | 273,98 | 269,69 | 272,36 | 0,15% | - |
| 06.05.2024 | 265,53 | 272,70 | 265,53 | 271,96 | 2,81% | - |
| 03.05.2024 | 268,88 | 268,88 | 264,43 | 264,52 | -1,37% | - |
| 02.05.2024 | 272,73 | 272,73 | 263,19 | 268,19 | -1,81% | - |
| 30.04.2024 | 280,10 | 280,10 | 268,14 | 273,13 | -2,42% | - |
| 29.04.2024 | 278,12 | 281,30 | 278,12 | 279,91 | -2,23% | - |
| 26.04.2024 | 285,99 | 286,79 | 283,20 | 286,29 | 0,92% | - |
| 25.04.2024 | 279,76 | 285,99 | 278,49 | 283,67 | 1,55% | - |
| 24.04.2024 | 283,42 | 283,87 | 273,54 | 279,34 | -0,09% | - |
| 23.04.2024 | 281,29 | 281,29 | 276,00 | 279,59 | -0,85% | - |
| 22.04.2024 | 284,15 | 284,15 | 279,57 | 281,98 | -0,43% | - |
| 19.04.2024 | 285,47 | 287,12 | 277,28 | 283,19 | -0,34% | - |
| 18.04.2024 | 288,53 | 288,53 | 280,87 | 284,16 | -1,51% | - |
| 17.04.2024 | 286,65 | 290,63 | 285,86 | 288,51 | 0,56% | - |
| 16.04.2024 | 291,83 | 295,75 | 286,55 | 286,92 | -1,77% | - |
| 15.04.2024 | 301,88 | 301,88 | 291,49 | 292,09 | -3,37% | - |
| 12.04.2024 | 295,50 | 302,75 | 295,29 | 302,28 | 3,04% | - |
| 11.04.2024 | 290,84 | 297,25 | 290,84 | 293,36 | 0,89% | - |
| 10.04.2024 | 289,38 | 291,59 | 287,88 | 290,77 | 0,99% | - |
| 09.04.2024 | 284,82 | 290,16 | 284,82 | 287,93 | 1,21% | - |
| 08.04.2024 | 287,16 | 287,16 | 282,99 | 284,50 | -0,49% | - |
| 05.04.2024 | 281,97 | 287,82 | 281,88 | 285,91 | 1,74% | - |
| 04.04.2024 | 283,51 | 284,42 | 280,85 | 281,03 | -0,78% | - |
| 03.04.2024 | 281,02 | 283,63 | 281,02 | 283,23 | 1,03% | - |
| 02.04.2024 | 277,48 | 281,40 | 276,59 | 280,35 | 2,07% | - |
| 28.03.2024 | 272,27 | 275,85 | 271,69 | 274,65 | 1,34% | - |
| 27.03.2024 | 272,68 | 272,68 | 268,82 | 271,01 | -0,39% | - |
| 26.03.2024 | 275,97 | 275,97 | 271,97 | 272,08 | -1,28% | - |
| 25.03.2024 | 270,66 | 275,71 | 270,43 | 275,61 | 1,85% | - |
| 22.03.2024 | 269,17 | 271,11 | 267,60 | 270,60 | -0,63% | - |
| 21.03.2024 | 271,62 | 274,03 | 270,83 | 272,31 | 1,01% | - |
| 20.03.2024 | 271,13 | 272,37 | 269,29 | 269,58 | -0,66% | - |
| 19.03.2024 | 268,26 | 271,77 | 268,26 | 271,37 | 1,25% | - |
| 18.03.2024 | 266,63 | 270,48 | 266,63 | 268,03 | 0,76% | - |
| 15.03.2024 | 268,07 | 269,30 | 265,78 | 266,00 | -0,34% | - |
| 14.03.2024 | 266,48 | 269,38 | 265,67 | 266,91 | 0,36% | - |
| 13.03.2024 | 262,42 | 266,23 | 261,89 | 265,95 | 1,36% | - |
| 12.03.2024 | 260,97 | 264,68 | 260,92 | 262,38 | 1,13% | - |
| 11.03.2024 | 260,93 | 262,11 | 258,52 | 259,45 | -0,90% | - |
| 08.03.2024 | 262,87 | 264,47 | 259,83 | 261,80 | 0,25% | - |
| 07.03.2024 | 262,63 | 263,00 | 259,57 | 261,15 | -1,27% | - |
| 06.03.2024 | 259,16 | 264,70 | 259,16 | 264,51 | 1,22% | - |
| 05.03.2024 | 262,35 | 262,35 | 255,70 | 261,34 | -0,39% | - |
| 04.03.2024 | 263,65 | 264,96 | 260,42 | 262,35 | -0,06% | - |
| 01.03.2024 | 257,90 | 263,95 | 257,90 | 262,51 | 1,61% | - |
| 29.02.2024 | 259,62 | 260,00 | 257,31 | 258,36 | -0,58% | - |
| 28.02.2024 | 261,12 | 261,33 | 258,13 | 259,87 | -0,33% | - |
| 27.02.2024 | 259,40 | 261,93 | 259,17 | 260,74 | 0,61% | - |
| 26.02.2024 | 256,88 | 259,83 | 255,56 | 259,15 | 1,63% | - |
| 23.02.2024 | 258,00 | 258,00 | 255,00 | 255,00 | -1,92% | 113,00 |
| 22.02.2024 | 262,00 | 264,30 | 260,00 | 260,00 | -0,76% | 786,00 |
| 21.02.2024 | 262,00 | 262,00 | 262,00 | 262,00 | 0,92% | 200,00 |
| 20.02.2024 | 259,60 | 259,60 | 259,60 | 259,60 | -0,31% | 41,00 |
| 19.02.2024 | 259,70 | 260,40 | 259,70 | 260,40 | 0,04% | 272,00 |
| 16.02.2024 | 260,50 | 260,50 | 259,90 | 260,30 | 2,08% | 5.396,00 |
| 15.02.2024 | 260,00 | 260,00 | 255,00 | 255,00 | -2,67% | 369,00 |
| 14.02.2024 | 261,20 | 262,10 | 261,20 | 262,00 | -3,07% | 1.322,00 |
| 12.02.2024 | 275,00 | 275,00 | 264,50 | 270,30 | 0,37% | 599,00 |
| 09.02.2024 | 268,60 | 269,30 | 268,50 | 269,30 | 3,58% | 194,00 |
| 08.02.2024 | 263,00 | 263,00 | 260,00 | 260,00 | -4,06% | 4.215,00 |
| 07.02.2024 | 276,00 | 276,00 | 271,00 | 271,00 | -0,18% | 841,00 |
| 06.02.2024 | 271,50 | 271,50 | 271,50 | 271,50 | 0,56% | 50,00 |
| 05.02.2024 | 272,10 | 272,10 | 270,00 | 270,00 | -1,96% | 542,00 |
| 02.02.2024 | 276,50 | 276,50 | 275,40 | 275,40 | -2,34% | 100,00 |
| 01.02.2024 | 282,00 | 282,00 | 282,00 | 282,00 | 0,82% | 450,00 |
| 26.01.2024 | 279,70 | 279,70 | 279,70 | 279,70 | 0,90% | 120,00 |
| 25.01.2024 | 277,10 | 278,00 | 277,10 | 277,20 | 2,14% | 2.528,00 |
| 23.01.2024 | 271,40 | 271,40 | 271,40 | 271,40 | 0,41% | 327,00 |
| 22.01.2024 | 269,80 | 270,30 | 269,80 | 270,30 | -0,63% | 205,00 |
| 18.01.2024 | 272,00 | 272,00 | 272,00 | 272,00 | -0,37% | 9,00 |
| 17.01.2024 | 273,50 | 273,50 | 272,60 | 273,00 | -1,52% | 190,00 |
| 16.01.2024 | 280,00 | 280,00 | 277,20 | 277,20 | -1,07% | 38,00 |
| 15.01.2024 | 280,00 | 280,20 | 280,00 | 280,20 | -2,10% | 220,00 |
| 12.01.2024 | 285,00 | 287,00 | 285,00 | 286,20 | 0,42% | 610,00 |
| 10.01.2024 | 285,00 | 285,00 | 285,00 | 285,00 | -2,46% | 100,00 |
| 09.01.2024 | 292,00 | 292,20 | 291,90 | 292,20 | -3,44% | 240,00 |
| 08.01.2024 | 302,60 | 302,60 | 302,60 | 302,60 | 0,36% | 135,00 |
| 05.01.2024 | 301,50 | 301,50 | 301,50 | 301,50 | -0,69% | 2,00 |
| 04.01.2024 | 303,60 | 303,60 | 303,60 | 303,60 | 2,74% | 100,00 |
| 03.01.2024 | 295,50 | 295,50 | 295,50 | 295,50 | -1,50% | 70,00 |
| 02.01.2024 | 300,00 | 300,00 | 300,00 | 300,00 | 2,15% | 76,00 |
| 29.12.2023 | 296,70 | 296,70 | 293,70 | 293,70 | -1,24% | 183,00 |