35,587NOK
0,72%
Echtzeit-Aktienkurs Fjordkraft Holding ASA
Bid:
Ask:
Aktienkurse zur Fjordkraft Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 35,30 | 35,74 | 35,18 | 35,68 | 0,91% | - |
| 03.07.2025 | 35,36 | 35,71 | 35,29 | 35,36 | 0,05% | - |
| 02.07.2025 | 34,68 | 35,42 | 34,66 | 35,34 | 2,25% | - |
| 01.07.2025 | 35,21 | 35,29 | 34,42 | 34,56 | -2,26% | - |
| 30.06.2025 | 34,01 | 35,40 | 33,93 | 35,36 | 4,15% | - |
| 27.06.2025 | 34,05 | 34,05 | 33,70 | 33,95 | 0,42% | - |
| 26.06.2025 | 33,51 | 33,87 | 33,41 | 33,81 | 1,36% | - |
| 25.06.2025 | 33,20 | 33,49 | 33,15 | 33,35 | 0,61% | - |
| 24.06.2025 | 33,72 | 33,72 | 32,97 | 33,15 | -0,16% | - |
| 23.06.2025 | 33,22 | 33,37 | 33,12 | 33,20 | -0,47% | - |
| 20.06.2025 | 33,22 | 33,69 | 32,99 | 33,36 | 0,89% | - |
| 19.06.2025 | 33,04 | 33,30 | 32,68 | 33,07 | -0,42% | - |
| 18.06.2025 | 33,25 | 33,47 | 33,12 | 33,21 | -0,18% | - |
| 17.06.2025 | 33,36 | 33,72 | 33,18 | 33,27 | -3,44% | - |
| 16.06.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 1,15% | 1,00 |
| 13.06.2025 | 34,01 | 35,58 | 32,86 | 34,06 | -1,11% | - |
| 12.06.2025 | 35,13 | 35,13 | 34,15 | 34,44 | -2,78% | - |
| 11.06.2025 | 34,59 | 35,56 | 34,22 | 35,43 | 1,81% | - |
| 10.06.2025 | 33,87 | 34,81 | 33,86 | 34,80 | 2,80% | - |
| 09.06.2025 | 33,92 | 33,99 | 33,78 | 33,85 | -0,36% | - |
| 06.06.2025 | 34,08 | 34,26 | 33,91 | 33,97 | -0,62% | - |
| 05.06.2025 | 33,99 | 34,43 | 33,86 | 34,18 | 0,55% | - |
| 04.06.2025 | 33,52 | 34,24 | 33,05 | 33,99 | 1,55% | - |
| 03.06.2025 | 33,39 | 33,52 | 33,22 | 33,47 | 0,34% | - |
| 02.06.2025 | 33,29 | 33,49 | 33,15 | 33,36 | -0,31% | - |
| 30.05.2025 | 33,36 | 33,79 | 33,34 | 33,47 | 0,62% | - |
| 29.05.2025 | 33,59 | 33,59 | 33,16 | 33,26 | 0,02% | - |
| 28.05.2025 | 33,49 | 33,81 | 33,25 | 33,25 | 0,92% | - |
| 27.05.2025 | 32,95 | 32,95 | 32,95 | 32,95 | -2,70% | 300,00 |
| 26.05.2025 | 33,85 | 33,95 | 33,68 | 33,86 | 0,63% | - |
| 23.05.2025 | 33,76 | 34,11 | 33,59 | 33,65 | -0,42% | - |
| 22.05.2025 | 34,02 | 34,23 | 33,69 | 33,79 | -1,06% | - |
| 21.05.2025 | 34,06 | 34,22 | 33,92 | 34,15 | -0,30% | - |
| 20.05.2025 | 34,18 | 34,30 | 33,77 | 34,25 | 0,11% | - |
| 19.05.2025 | 34,15 | 34,78 | 33,92 | 34,22 | 0,01% | - |
| 16.05.2025 | 34,53 | 34,53 | 33,71 | 34,21 | -0,73% | - |
| 15.05.2025 | 34,25 | 34,74 | 34,15 | 34,46 | 0,89% | - |
| 14.05.2025 | 34,71 | 35,36 | 33,29 | 34,16 | -0,27% | - |
| 13.05.2025 | 33,63 | 34,35 | 32,72 | 34,25 | -2,08% | - |
| 12.05.2025 | 35,63 | 35,76 | 34,62 | 34,98 | -1,41% | - |
| 09.05.2025 | 35,81 | 35,88 | 35,29 | 35,48 | -0,82% | - |
| 08.05.2025 | 35,29 | 35,84 | 35,02 | 35,77 | 1,38% | - |
| 07.05.2025 | 34,51 | 35,79 | 34,19 | 35,29 | 2,74% | - |
| 06.05.2025 | 34,99 | 35,29 | 34,25 | 34,35 | -2,45% | - |
| 05.05.2025 | 33,93 | 35,74 | 33,86 | 35,21 | 4,02% | - |
| 02.05.2025 | 34,15 | 34,50 | 33,57 | 33,85 | -8,36% | - |
| 30.04.2025 | 36,60 | 37,11 | 36,42 | 36,94 | 1,06% | - |
| 29.04.2025 | 35,58 | 36,59 | 35,45 | 36,55 | 3,11% | - |
| 28.04.2025 | 35,73 | 35,86 | 35,39 | 35,45 | -0,68% | - |
| 25.04.2025 | 35,61 | 36,04 | 35,44 | 35,69 | 0,28% | - |
| 24.04.2025 | 34,83 | 35,83 | 34,77 | 35,59 | 2,32% | - |
| 23.04.2025 | 35,21 | 35,39 | 34,72 | 34,78 | -0,46% | - |
| 22.04.2025 | 34,48 | 34,96 | 34,34 | 34,94 | 1,47% | - |
| 17.04.2025 | 34,57 | 34,60 | 34,09 | 34,44 | -0,57% | - |
| 16.04.2025 | 35,09 | 35,09 | 34,39 | 34,63 | -1,63% | - |
| 15.04.2025 | 34,55 | 35,41 | 34,55 | 35,21 | 1,48% | - |
| 14.04.2025 | 34,90 | 34,91 | 34,17 | 34,70 | 0,22% | - |
| 11.04.2025 | 33,53 | 34,81 | 33,37 | 34,62 | 3,71% | - |
| 10.04.2025 | 35,00 | 35,00 | 33,11 | 33,38 | -0,03% | - |
| 09.04.2025 | 33,20 | 33,74 | 32,49 | 33,39 | -1,97% | - |
| 08.04.2025 | 34,45 | 34,90 | 33,86 | 34,06 | 0,85% | - |
| 07.04.2025 | 32,53 | 34,66 | 31,46 | 33,78 | -0,70% | - |
| 04.04.2025 | 34,82 | 35,42 | 33,61 | 34,01 | -3,44% | - |
| 03.04.2025 | 34,24 | 35,61 | 34,05 | 35,22 | 1,43% | - |
| 02.04.2025 | 35,18 | 35,29 | 34,23 | 34,73 | -1,29% | - |
| 01.04.2025 | 35,57 | 36,02 | 34,89 | 35,18 | -0,82% | - |
| 31.03.2025 | 35,34 | 35,56 | 34,80 | 35,47 | -0,61% | - |
| 28.03.2025 | 35,41 | 36,31 | 35,12 | 35,69 | -0,07% | - |
| 27.03.2025 | 36,08 | 36,14 | 35,60 | 35,71 | -0,85% | - |
| 26.03.2025 | 36,38 | 36,49 | 35,84 | 36,02 | -1,13% | - |
| 25.03.2025 | 36,34 | 36,60 | 36,30 | 36,44 | 0,08% | - |
| 24.03.2025 | 36,45 | 36,77 | 36,02 | 36,41 | -0,33% | - |
| 21.03.2025 | 36,53 | 36,64 | 36,25 | 36,53 | -0,39% | - |
| 20.03.2025 | 36,36 | 36,73 | 36,15 | 36,67 | 0,36% | - |
| 19.03.2025 | 35,15 | 36,80 | 35,15 | 36,54 | 3,75% | - |
| 18.03.2025 | 34,52 | 35,25 | 34,48 | 35,22 | 2,12% | - |
| 17.03.2025 | 33,96 | 34,59 | 33,96 | 34,49 | 2,04% | - |
| 14.03.2025 | 33,66 | 33,96 | 33,56 | 33,80 | -0,03% | - |
| 13.03.2025 | 33,32 | 33,85 | 33,31 | 33,81 | 1,15% | - |
| 12.03.2025 | 32,69 | 33,60 | 32,69 | 33,43 | 2,34% | - |
| 11.03.2025 | 32,26 | 33,02 | 32,12 | 32,67 | 1,16% | - |
| 10.03.2025 | 31,63 | 33,19 | 31,16 | 32,29 | 2,26% | - |
| 07.03.2025 | 31,42 | 31,66 | 31,23 | 31,58 | 0,62% | - |
| 06.03.2025 | 31,52 | 31,78 | 31,19 | 31,38 | -1,00% | - |
| 05.03.2025 | 32,16 | 32,35 | 31,43 | 31,70 | -0,28% | - |
| 04.03.2025 | 31,72 | 32,68 | 31,41 | 31,79 | -0,63% | - |
| 03.03.2025 | 32,39 | 32,72 | 31,62 | 31,99 | 1,89% | - |
| 28.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,69% | 61,00 |
| 27.02.2025 | 32,59 | 32,69 | 31,86 | 31,94 | -2,59% | - |
| 26.02.2025 | 32,47 | 33,03 | 32,33 | 32,79 | 0,93% | - |
| 25.02.2025 | 31,99 | 33,02 | 31,97 | 32,49 | 1,37% | - |
| 24.02.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -0,72% | 781,00 |
| 21.02.2025 | 32,23 | 32,67 | 32,23 | 32,28 | 0,52% | - |
| 20.02.2025 | 32,46 | 32,56 | 32,06 | 32,11 | -1,14% | - |
| 19.02.2025 | 32,87 | 33,12 | 32,27 | 32,48 | -0,68% | - |
| 18.02.2025 | 32,99 | 33,53 | 32,64 | 32,71 | -1,23% | - |
| 17.02.2025 | 33,94 | 33,94 | 32,81 | 33,11 | -1,89% | - |
| 14.02.2025 | 32,99 | 34,05 | 32,84 | 33,75 | 2,16% | - |
| 13.02.2025 | 33,05 | 33,37 | 31,57 | 33,04 | 0,00% | - |
| 12.02.2025 | 32,91 | 33,13 | 32,41 | 33,04 | 1,28% | - |