Weshalb die Aker BP-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 13. September 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
12.09.2025 |
21,07 20,98 |
21,20 20,90 |
20,90 | 20,98 |
0 -0,99% |
-0,99% |
11.09.2025 |
21,53 21,19 |
21,53 20,95 |
20,95 | 21,19 |
0 -1,81% |
-1,81% |
10.09.2025 |
21,25 21,58 |
21,61 21,00 |
21,00 | 21,58 |
0 2,03% |
2,03% |
09.09.2025 |
21,05 21,15 |
21,16 20,83 |
20,83 | 21,15 |
0 0,71% |
0,71% |
08.09.2025 |
21,10 21,00 |
21,10 20,63 |
20,63 | 21,00 |
0 0,67% |
0,67% |
05.09.2025 |
21,20 20,86 |
21,20 20,77 |
20,77 | 20,86 |
0 -1,56% |
-1,56% |
04.09.2025 |
21,33 21,19 |
21,33 20,96 |
20,96 | 21,19 |
0 -0,52% |
-0,52% |
03.09.2025 |
21,83 21,30 |
21,95 21,20 |
21,20 | 21,30 |
0 -2,38% |
-2,38% |
02.09.2025 |
21,67 21,82 |
22,16 21,67 |
21,67 | 21,82 |
0 0,46% |
0,46% |
01.09.2025 |
21,68 21,72 |
21,78 21,49 |
21,49 | 21,72 |
0 0,18% |
0,18% |
29.08.2025 |
21,47 21,68 |
21,70 21,47 |
21,47 | 21,68 |
0 0,88% |
0,88% |
28.08.2025 |
21,76 21,49 |
21,76 21,33 |
21,33 | 21,49 |
0 -1,47% |
-1,47% |
27.08.2025 |
21,64 21,81 |
21,91 21,57 |
21,57 | 21,81 |
0 0,18% |
0,18% |
26.08.2025 |
21,32 21,77 |
21,78 21,32 |
21,32 | 21,77 |
0 1,07% |
1,07% |
25.08.2025 |
21,76 21,54 |
21,76 21,29 |
21,29 | 21,54 |
0 0,28% |
0,28% |
22.08.2025 |
21,37 21,48 |
21,53 21,31 |
21,31 | 21,48 |
0 0,28% |
0,28% |
21.08.2025 |
21,20 21,42 |
21,64 21,16 |
21,16 | 21,42 |
0 4,23% |
4,23% |
20.08.2025 |
20,38 20,55 |
20,74 20,18 |
20,18 | 20,55 |
0 1,08% |
1,08% |
19.08.2025 |
20,35 20,33 |
20,48 20,18 |
20,18 | 20,33 |
0 -0,15% |
-0,15% |
18.08.2025 |
20,43 20,36 |
20,43 20,23 |
20,23 | 20,36 |
0 -0,15% |
-0,15% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
10,16 10,34 |
10,70 10,16 |
10,16 | 10,34 | 1,77% |
Februar |
10,34 10,99 |
10,99 10,12 |
10,12 | 10,99 | 6,29% |
März |
10,99 10,80 |
11,09 10,71 |
10,71 | 10,80 | -1,73% |
April |
10,80 9,64 |
10,80 9,45 |
9,45 | 9,64 | -10,74% |
Mai |
9,64 10,72 |
10,98 9,59 |
9,59 | 10,72 | 11,20% |
Juni |
10,72 9,52 |
10,94 9,23 |
9,23 | 9,52 | -11,19% |
Juli |
9,52 9,98 |
10,33 9,47 |
9,47 | 9,98 | 4,83% |
August |
9,98 9,13 |
10,06 9,08 |
9,08 | 9,13 | -8,52% |
September |
9,13 9,27 |
9,56 9,10 |
9,10 | 9,27 | 1,53% |
Oktober |
9,27 9,41 |
9,49 9,07 |
9,07 | 9,41 | 1,51% |
November |
9,41 9,29 |
9,60 9,21 |
9,21 | 9,29 | -1,28% |
Dezember |
9,29 7,18 |
9,23 7,18 |
7,18 | 7,18 | -22,71% |
10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
18,52 21,15 |
24,90 17,66 |
17,66 | 21,15 | 14,20% |
2024 |
26,28 18,52 |
26,90 18,10 |
18,10 | 18,52 | -29,53% |
2023 |
28,91 26,28 |
29,67 19,98 |
19,98 | 26,28 | -9,10% |
2022 |
27,42 28,91 |
41,34 24,99 |
24,99 | 28,91 | 5,43% |
2021 |
20,06 27,42 |
35,20 19,90 |
19,90 | 27,42 | 36,69% |
2020 |
28,98 20,06 |
30,15 7,10 |
7,10 | 20,06 | -30,78% |
2019 |
22,01 28,98 |
32,63 21,92 |
21,92 | 28,98 | 31,67% |
2018 |
20,43 22,01 |
36,75 19,80 |
19,80 | 22,01 | 7,73% |
2017 |
17,08 20,43 |
21,76 12,63 |
12,63 | 20,43 | 19,61% |
2016 |
5,81 17,08 |
17,08 4,34 |
4,34 | 17,08 | 193,98% |
2015 |
4,37 5,81 |
7,00 3,38 |
3,38 | 5,81 | 32,95% |
2014 |
7,18 4,37 |
8,23 3,03 |
3,03 | 4,37 | -39,14% |
2013 |
10,16 7,18 |
11,09 7,18 |
7,18 | 7,18 | -29,33% |
2012 |
10,11 10,16 |
12,02 8,43 |
8,43 | 10,16 | 0,49% |
2011 |
3,05 10,11 |
10,73 2,87 |
2,87 | 10,11 | 231,48% |
2010 |
3,04 3,05 |
3,05 2,80 |
2,80 | 3,05 | 0,33% |