2,840€
-8,24%
Echtzeit-Aktienkurs FJORDKRAFT HOLDING ASA
Bid:
Ask:
Aktienkurse zur FJORDKRAFT HOLDING ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 2,89 | 2,97 | 2,85 | 2,89 | -8,40% | - |
| 30.04.2025 | 3,11 | 3,16 | 3,10 | 3,15 | 1,61% | - |
| 29.04.2025 | 3,01 | 3,11 | 2,99 | 3,10 | 3,16% | - |
| 28.04.2025 | 3,02 | 3,04 | 2,99 | 3,01 | -0,89% | - |
| 25.04.2025 | 3,02 | 3,04 | 2,98 | 3,04 | 0,40% | - |
| 24.04.2025 | 2,93 | 3,03 | 2,92 | 3,02 | 3,24% | - |
| 23.04.2025 | 2,96 | 3,01 | 2,92 | 2,93 | -0,34% | - |
| 22.04.2025 | 2,90 | 2,96 | 2,87 | 2,94 | 2,48% | - |
| 17.04.2025 | 2,88 | 2,91 | 2,86 | 2,87 | 1,13% | - |
| 16.04.2025 | 2,89 | 2,91 | 2,83 | 2,84 | -3,08% | - |
| 15.04.2025 | 2,88 | 2,96 | 2,88 | 2,93 | 1,46% | - |
| 14.04.2025 | 2,85 | 2,91 | 2,78 | 2,88 | 1,34% | - |
| 11.04.2025 | 2,79 | 2,88 | 2,70 | 2,85 | 2,78% | - |
| 10.04.2025 | 2,96 | 2,97 | 2,73 | 2,77 | -7,21% | - |
| 09.04.2025 | 2,75 | 3,01 | 2,67 | 2,98 | 3,94% | - |
| 08.04.2025 | 2,89 | 2,94 | 2,74 | 2,87 | -0,45% | - |
| 07.04.2025 | 2,84 | 2,91 | 2,62 | 2,88 | 1,23% | - |
| 04.04.2025 | 3,10 | 3,13 | 2,85 | 2,85 | -8,72% | - |
| 03.04.2025 | 3,01 | 3,13 | 2,99 | 3,12 | 1,23% | - |
| 02.04.2025 | 3,10 | 3,20 | 3,03 | 3,08 | -0,90% | - |
| 01.04.2025 | 3,11 | 3,20 | 3,08 | 3,11 | -0,80% | - |
| 31.03.2025 | 3,11 | 3,14 | 3,02 | 3,14 | -0,32% | - |
| 28.03.2025 | 3,18 | 3,21 | 3,03 | 3,15 | -1,35% | 642,00 |
| 27.03.2025 | 3,20 | 3,20 | 3,14 | 3,19 | -0,62% | - |
| 26.03.2025 | 3,21 | 3,23 | 3,17 | 3,21 | 1,04% | - |
| 25.03.2025 | 3,21 | 3,25 | 3,17 | 3,18 | 0,22% | - |
| 24.03.2025 | 3,17 | 3,24 | 3,16 | 3,17 | -1,00% | - |
| 21.03.2025 | 3,24 | 3,24 | 3,16 | 3,20 | 1,36% | - |
| 20.03.2025 | 3,13 | 3,20 | 3,12 | 3,16 | 0,86% | - |
| 19.03.2025 | 3,01 | 3,20 | 3,01 | 3,13 | 3,81% | - |
| 18.03.2025 | 2,97 | 3,05 | 2,97 | 3,02 | 1,52% | - |
| 17.03.2025 | 2,92 | 3,00 | 2,92 | 2,97 | 2,59% | - |
| 14.03.2025 | 2,88 | 2,93 | 2,88 | 2,90 | -0,41% | - |
| 13.03.2025 | 2,84 | 2,94 | 2,84 | 2,91 | 2,07% | - |
| 12.03.2025 | 2,80 | 2,90 | 2,79 | 2,85 | 3,00% | - |
| 11.03.2025 | 2,74 | 2,85 | 2,74 | 2,77 | 1,17% | - |
| 10.03.2025 | 2,66 | 2,85 | 2,66 | 2,73 | 2,67% | - |
| 07.03.2025 | 2,69 | 2,71 | 2,65 | 2,66 | -1,15% | - |
| 06.03.2025 | 2,66 | 2,71 | 2,65 | 2,69 | 1,62% | - |
| 05.03.2025 | 2,67 | 2,75 | 2,65 | 2,65 | -0,67% | - |
| 04.03.2025 | 2,75 | 2,78 | 2,65 | 2,67 | -2,98% | 1.000,00 |
| 03.03.2025 | 2,74 | 2,81 | 2,70 | 2,75 | -0,65% | - |
| 28.02.2025 | 2,75 | 2,80 | 2,70 | 2,77 | 0,65% | - |
| 27.02.2025 | 2,76 | 2,82 | 2,72 | 2,75 | 0,00% | - |
| 26.02.2025 | 2,76 | 2,83 | 2,75 | 2,75 | 0,11% | - |
| 25.02.2025 | 2,75 | 2,83 | 2,72 | 2,75 | 0,18% | - |
| 24.02.2025 | 2,75 | 2,78 | 2,72 | 2,74 | -2,18% | - |
| 21.02.2025 | 2,76 | 2,82 | 2,76 | 2,80 | 0,54% | - |
| 20.02.2025 | 2,76 | 2,84 | 2,76 | 2,79 | 1,01% | - |
| 19.02.2025 | 2,85 | 2,85 | 2,76 | 2,76 | -3,09% | - |
| 18.02.2025 | 2,81 | 2,89 | 2,78 | 2,85 | 1,53% | - |
| 17.02.2025 | 2,94 | 2,94 | 2,80 | 2,81 | -4,27% | - |
| 14.02.2025 | 2,83 | 2,94 | 2,80 | 2,93 | 3,79% | - |
| 13.02.2025 | 2,80 | 2,85 | 2,69 | 2,82 | -0,42% | - |
| 12.02.2025 | 2,79 | 2,86 | 2,77 | 2,84 | 1,61% | - |
| 11.02.2025 | 2,72 | 2,85 | 2,72 | 2,79 | 2,20% | - |
| 10.02.2025 | 2,73 | 2,78 | 2,68 | 2,73 | 1,49% | - |
| 07.02.2025 | 2,78 | 2,78 | 2,64 | 2,69 | -2,99% | - |
| 06.02.2025 | 2,62 | 2,86 | 2,62 | 2,77 | 2,32% | - |
| 05.02.2025 | 2,67 | 2,73 | 2,62 | 2,71 | 0,82% | - |
| 04.02.2025 | 2,76 | 2,77 | 2,67 | 2,69 | -0,74% | - |
| 03.02.2025 | 2,60 | 2,77 | 2,60 | 2,71 | 3,36% | - |
| 31.01.2025 | 3,27 | 3,29 | 2,41 | 2,62 | -20,00% | - |
| 30.01.2025 | 3,23 | 3,31 | 3,20 | 3,28 | 0,31% | - |
| 29.01.2025 | 3,27 | 3,31 | 3,19 | 3,27 | -0,91% | - |
| 28.01.2025 | 3,25 | 3,33 | 3,17 | 3,30 | 3,78% | - |
| 27.01.2025 | 3,25 | 3,26 | 3,17 | 3,18 | -3,05% | - |
| 24.01.2025 | 3,27 | 3,29 | 3,23 | 3,28 | 0,21% | - |
| 23.01.2025 | 3,29 | 3,32 | 3,21 | 3,27 | -0,43% | 400,00 |
| 22.01.2025 | 3,14 | 3,29 | 3,14 | 3,28 | 2,50% | - |
| 21.01.2025 | 3,15 | 3,28 | 3,14 | 3,20 | 0,28% | - |
| 20.01.2025 | 3,10 | 3,23 | 3,10 | 3,19 | 1,37% | - |
| 17.01.2025 | 3,17 | 3,21 | 3,15 | 3,15 | -0,47% | - |
| 16.01.2025 | 3,24 | 3,25 | 3,15 | 3,17 | -2,10% | - |
| 15.01.2025 | 3,18 | 3,24 | 3,11 | 3,23 | 1,83% | - |
| 14.01.2025 | 3,16 | 3,19 | 3,12 | 3,18 | 0,47% | - |
| 13.01.2025 | 3,21 | 3,21 | 3,12 | 3,16 | -0,57% | - |
| 10.01.2025 | 3,13 | 3,21 | 3,09 | 3,18 | 2,68% | - |
| 09.01.2025 | 3,17 | 3,18 | 3,09 | 3,10 | -2,52% | - |
| 08.01.2025 | 3,19 | 3,20 | 3,13 | 3,18 | -0,41% | - |
| 07.01.2025 | 3,16 | 3,19 | 3,14 | 3,19 | 0,79% | - |
| 06.01.2025 | 3,20 | 3,24 | 3,16 | 3,16 | -2,23% | - |
| 03.01.2025 | 3,26 | 3,28 | 3,21 | 3,24 | -0,61% | - |
| 02.01.2025 | 3,25 | 3,30 | 3,18 | 3,26 | 1,72% | - |
| 30.12.2024 | 3,25 | 3,29 | 3,17 | 3,20 | -0,31% | - |
| 27.12.2024 | 3,23 | 3,30 | 3,20 | 3,21 | -0,93% | - |
| 23.12.2024 | 3,29 | 3,29 | 3,22 | 3,24 | 0,00% | - |
| 20.12.2024 | 3,34 | 3,34 | 3,21 | 3,24 | -3,14% | - |
| 19.12.2024 | 3,34 | 3,36 | 3,24 | 3,35 | 0,30% | - |
| 18.12.2024 | 3,36 | 3,41 | 3,28 | 3,34 | -0,74% | - |
| 17.12.2024 | 3,24 | 3,40 | 3,24 | 3,36 | 2,28% | - |
| 16.12.2024 | 3,31 | 3,37 | 3,25 | 3,29 | -0,85% | - |
| 13.12.2024 | 3,29 | 3,36 | 3,29 | 3,31 | 0,76% | - |
| 12.12.2024 | 3,39 | 3,39 | 3,29 | 3,29 | -1,85% | - |
| 11.12.2024 | 3,35 | 3,39 | 3,30 | 3,35 | 0,30% | - |
| 10.12.2024 | 3,30 | 3,35 | 3,26 | 3,34 | 1,27% | - |
| 09.12.2024 | 3,32 | 3,34 | 3,26 | 3,30 | -0,87% | - |
| 06.12.2024 | 3,43 | 3,43 | 3,33 | 3,33 | -2,00% | - |
| 05.12.2024 | 3,41 | 3,42 | 3,35 | 3,40 | -0,35% | - |
| 04.12.2024 | 3,37 | 3,44 | 3,37 | 3,41 | 1,01% | - |