33,967NOK
-8,04%
Echtzeit-Aktienkurs FJORDKRAFT HOLDING ASA
Bid:
Ask:
Aktienkurse zur FJORDKRAFT HOLDING ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 31,73 | 32,83 | 31,73 | 32,62 | 2,20% | - |
| 10.02.2025 | 31,33 | 32,05 | 31,21 | 31,92 | 1,78% | - |
| 07.02.2025 | 32,02 | 32,02 | 30,79 | 31,36 | -2,02% | - |
| 06.02.2025 | 31,08 | 33,24 | 31,03 | 32,01 | 3,35% | - |
| 05.02.2025 | 31,53 | 31,78 | 30,79 | 30,97 | -2,15% | - |
| 04.02.2025 | 32,04 | 32,04 | 31,43 | 31,65 | 0,48% | - |
| 03.02.2025 | 31,85 | 32,15 | 30,95 | 31,50 | 3,44% | 1.115,00 |
| 31.01.2025 | 38,28 | 38,58 | 28,24 | 30,45 | -20,91% | - |
| 30.01.2025 | 38,00 | 38,79 | 37,97 | 38,50 | 1,50% | - |
| 29.01.2025 | 38,69 | 38,91 | 37,90 | 37,93 | -2,28% | - |
| 28.01.2025 | 37,59 | 38,87 | 37,59 | 38,82 | 2,59% | - |
| 27.01.2025 | 38,01 | 38,27 | 37,75 | 37,84 | -0,24% | - |
| 24.01.2025 | 38,50 | 38,50 | 37,92 | 37,93 | -2,06% | - |
| 23.01.2025 | 38,20 | 38,81 | 37,95 | 38,73 | 1,46% | - |
| 22.01.2025 | 38,05 | 38,54 | 37,73 | 38,17 | 0,17% | - |
| 21.01.2025 | 37,34 | 38,79 | 37,34 | 38,10 | 1,36% | - |
| 20.01.2025 | 37,41 | 37,68 | 37,27 | 37,59 | 0,54% | - |
| 17.01.2025 | 37,43 | 37,58 | 37,26 | 37,39 | -0,61% | - |
| 16.01.2025 | 37,25 | 37,62 | 37,07 | 37,62 | 0,79% | - |
| 15.01.2025 | 36,76 | 37,51 | 36,54 | 37,32 | 1,48% | - |
| 14.01.2025 | 36,95 | 37,05 | 36,55 | 36,78 | -0,49% | - |
| 13.01.2025 | 37,31 | 37,31 | 36,56 | 36,96 | -1,00% | - |
| 10.01.2025 | 36,76 | 37,59 | 36,58 | 37,34 | 1,54% | - |
| 09.01.2025 | 36,76 | 37,04 | 36,52 | 36,77 | 0,14% | - |
| 08.01.2025 | 37,11 | 37,27 | 36,71 | 36,72 | -3,12% | - |
| 07.01.2025 | 37,90 | 37,90 | 37,90 | 37,90 | -1,04% | 750,00 |
| 06.01.2025 | 38,50 | 38,50 | 38,30 | 38,30 | 1,00% | 6.650,00 |
| 03.01.2025 | 38,10 | 38,14 | 37,70 | 37,92 | -0,56% | - |
| 02.01.2025 | 38,17 | 38,68 | 37,79 | 38,14 | 0,47% | - |
| 30.12.2024 | 38,24 | 38,51 | 37,88 | 37,96 | -1,14% | - |
| 27.12.2024 | 38,58 | 38,95 | 38,22 | 38,40 | -0,28% | - |
| 23.12.2024 | 38,46 | 38,77 | 38,09 | 38,50 | 0,01% | - |
| 20.12.2024 | 39,24 | 39,24 | 38,19 | 38,50 | 0,92% | - |
| 19.12.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -2,07% | 1.500,00 |
| 18.12.2024 | 39,45 | 39,56 | 38,90 | 38,96 | -1,62% | - |
| 17.12.2024 | 39,50 | 39,80 | 39,25 | 39,60 | 2,59% | 100,00 |
| 16.12.2024 | 38,80 | 38,80 | 38,30 | 38,60 | -1,71% | 1.664,00 |
| 13.12.2024 | 38,84 | 39,28 | 38,66 | 39,27 | 0,52% | - |
| 12.12.2024 | 39,28 | 39,53 | 38,64 | 39,07 | -0,13% | - |
| 11.12.2024 | 38,93 | 39,42 | 38,85 | 39,12 | 0,59% | - |
| 10.12.2024 | 38,28 | 39,15 | 38,21 | 38,89 | 1,83% | - |
| 09.12.2024 | 39,11 | 39,11 | 38,12 | 38,19 | -2,63% | - |
| 06.12.2024 | 39,66 | 39,77 | 39,17 | 39,22 | -0,89% | - |
| 05.12.2024 | 39,53 | 39,77 | 39,24 | 39,58 | -0,12% | - |
| 04.12.2024 | 39,68 | 39,80 | 39,35 | 39,62 | -0,58% | - |