45,590NOK
-0,15%
Echtzeit-Aktienkurs FJORDKRAFT HOLDING ASA
Bid:
Ask:
Aktienkurse zur FJORDKRAFT HOLDING ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 45,54 | 45,80 | 45,52 | 45,56 | -0,23% | - |
| 17.08.2026 | 45,49 | 45,70 | 45,43 | 45,66 | 0,36% | - |
| 14.08.2026 | 45,57 | 45,64 | 45,47 | 45,50 | 0,13% | - |
| 13.08.2026 | 45,81 | 45,81 | 45,43 | 45,44 | -0,25% | - |
| 12.08.2026 | 44,55 | 45,69 | 44,55 | 45,55 | -0,10% | - |
| 11.08.2026 | 45,65 | 45,72 | 45,58 | 45,60 | -0,13% | - |
| 10.08.2026 | 45,64 | 45,77 | 45,59 | 45,66 | 0,13% | - |
| 07.08.2026 | 45,22 | 45,79 | 45,22 | 45,60 | 0,73% | - |
| 06.08.2026 | 45,71 | 45,80 | 45,17 | 45,27 | -0,81% | - |
| 05.08.2026 | 45,91 | 45,91 | 45,62 | 45,64 | -0,38% | - |
| 04.08.2026 | 45,81 | 45,87 | 45,70 | 45,81 | 0,15% | - |
| 03.08.2026 | 46,15 | 46,15 | 45,71 | 45,74 | 0,09% | - |
| 31.07.2026 | 45,94 | 45,94 | 45,70 | 45,70 | -0,13% | - |
| 30.07.2026 | 45,91 | 46,04 | 45,76 | 45,76 | -0,23% | - |
| 29.07.2026 | 46,23 | 46,23 | 45,82 | 45,87 | -0,81% | - |
| 28.07.2026 | 46,18 | 46,26 | 46,05 | 46,24 | 0,39% | - |
| 27.07.2026 | 46,95 | 46,95 | 46,00 | 46,06 | -0,39% | - |
| 24.07.2026 | 46,17 | 46,34 | 46,14 | 46,24 | 0,33% | - |
| 23.07.2026 | 45,89 | 46,37 | 45,89 | 46,09 | -0,11% | - |
| 22.07.2026 | 46,28 | 46,28 | 46,03 | 46,14 | -0,31% | - |
| 21.07.2026 | 45,91 | 46,37 | 45,88 | 46,28 | 0,86% | - |
| 20.07.2026 | 45,85 | 45,94 | 45,85 | 45,89 | -0,08% | - |
| 17.07.2026 | 45,50 | 45,97 | 45,50 | 45,93 | 0,02% | - |
| 16.07.2026 | 45,85 | 45,99 | 45,77 | 45,92 | 0,42% | - |
| 15.07.2026 | 46,06 | 46,06 | 45,67 | 45,73 | -0,49% | - |
| 14.07.2026 | 45,62 | 45,99 | 45,62 | 45,95 | 0,09% | - |
| 13.07.2026 | 45,36 | 45,95 | 45,36 | 45,91 | 0,49% | - |
| 10.07.2026 | 45,68 | 45,71 | 45,67 | 45,68 | 0,01% | - |
| 09.07.2026 | 45,72 | 45,76 | 45,59 | 45,68 | 0,58% | - |
| 08.07.2026 | 45,31 | 45,67 | 45,31 | 45,42 | -0,34% | - |
| 07.07.2026 | 45,45 | 45,71 | 45,45 | 45,57 | -0,11% | - |
| 06.07.2026 | 45,90 | 45,96 | 45,53 | 45,62 | -0,85% | - |
| 03.07.2026 | 45,96 | 46,06 | 45,92 | 46,02 | 0,14% | - |
| 02.07.2026 | 45,63 | 46,12 | 45,63 | 45,95 | -0,43% | - |
| 01.07.2026 | 46,15 | 46,37 | 46,02 | 46,15 | -0,91% | - |
| 30.06.2026 | 46,63 | 46,63 | 46,30 | 46,58 | 0,25% | - |
| 29.06.2026 | 45,65 | 46,85 | 45,65 | 46,46 | 5,31% | - |
| 26.06.2026 | 40,32 | 44,16 | 40,32 | 44,11 | 7,60% | - |
| 25.06.2026 | 41,00 | 41,20 | 35,50 | 41,00 | 38,22% | 3.604,00 |
| 24.06.2026 | 29,82 | 30,11 | 29,59 | 29,66 | -0,56% | - |
| 23.06.2026 | 30,01 | 30,01 | 29,42 | 29,83 | -1,16% | - |
| 22.06.2026 | 29,92 | 30,25 | 29,80 | 30,18 | 0,73% | - |
| 19.06.2026 | 29,74 | 30,07 | 29,47 | 29,96 | -1,28% | - |
| 18.06.2026 | 30,35 | 30,35 | 30,35 | 30,35 | 2,17% | 650,00 |
| 17.06.2026 | 29,65 | 29,73 | 29,44 | 29,71 | 0,28% | - |
| 16.06.2026 | 29,95 | 29,95 | 29,44 | 29,62 | -0,87% | - |
| 15.06.2026 | 30,21 | 30,21 | 29,62 | 29,88 | 0,55% | - |
| 12.06.2026 | 29,22 | 29,81 | 29,01 | 29,72 | 2,48% | - |
| 11.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,46% | 690,00 |
| 10.06.2026 | 28,47 | 29,04 | 28,47 | 28,87 | 1,34% | - |
| 09.06.2026 | 28,68 | 29,04 | 28,49 | 28,49 | -0,96% | - |
| 08.06.2026 | 28,62 | 29,00 | 28,56 | 28,76 | -5,70% | - |
| 01.06.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -1,61% | 2.008,00 |
| 18.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,80% | 10,00 |
| 06.05.2026 | 31,25 | 31,25 | 31,25 | 31,25 | -10,71% | 600,00 |
| 24.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,85% | 8,00 |
| 17.04.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -0,28% | 100,00 |
| 09.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,61% | 4,00 |
| 08.04.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -5,35% | 38,00 |
| 19.03.2026 | 36,45 | 36,45 | 36,45 | 36,45 | -2,02% | 60,00 |
| 17.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 3,91% | 80,00 |
| 16.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 7,51% | 124,00 |
| 11.03.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 2,46% | 1.400,00 |
| 09.03.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -5,25% | 13.000,00 |
| 06.03.2026 | 34,30 | 34,30 | 34,30 | 34,30 | 2,24% | 600,00 |
| 03.03.2026 | 33,55 | 33,55 | 33,55 | 33,55 | 2,13% | 67,00 |
| 27.02.2026 | 32,85 | 32,85 | 32,85 | 32,85 | 3,14% | 2,00 |
| 25.02.2026 | 31,85 | 31,85 | 31,85 | 31,85 | -1,70% | 36,00 |
| 20.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,46% | 13.000,00 |
| 19.02.2026 | 32,55 | 32,55 | 32,55 | 32,55 | 1,72% | 668,00 |
| 18.02.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -10,11% | 300,00 |
| 13.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | 668,00 |
| 12.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -14,46% | 300,00 |
| 06.02.2026 | 41,15 | 41,15 | 41,15 | 41,15 | 5,24% | 70,00 |
| 27.01.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 1,96% | 100,00 |
| 23.01.2026 | 38,35 | 38,35 | 38,35 | 38,35 | -1,41% | 100,00 |
| 08.01.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -1,39% | 300,00 |
| 07.01.2026 | 39,45 | 39,45 | 39,45 | 39,45 | 4,23% | 30,00 |
| 05.01.2026 | 38,80 | 38,90 | 37,85 | 37,85 | 3,13% | 1.489,00 |
| 22.12.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 1,24% | 135,00 |
| 15.12.2025 | 36,25 | 36,25 | 36,25 | 36,25 | 2,55% | 10,00 |
| 27.11.2025 | 35,35 | 35,35 | 35,35 | 35,35 | 1,29% | 62,00 |
| 21.11.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 4,18% | 140,00 |
| 20.11.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,30% | 2.050,00 |
| 19.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,91% | 4.600,00 |
| 13.11.2025 | 34,05 | 34,05 | 34,05 | 34,05 | 1,49% | 32,00 |
| 12.11.2025 | 33,55 | 33,55 | 33,55 | 33,55 | 7,36% | 20,00 |
| 06.11.2025 | 31,25 | 31,25 | 31,25 | 31,25 | -2,50% | 30,00 |
| 17.10.2025 | 32,05 | 32,05 | 32,05 | 32,05 | -2,29% | 876,00 |
| 09.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,15% | 16,00 |
| 08.10.2025 | 32,70 | 32,75 | 32,70 | 32,75 | -1,36% | 963,00 |
| 06.10.2025 | 33,40 | 33,40 | 33,20 | 33,20 | -1,19% | 588,00 |
| 03.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 678,00 |
| 01.10.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,73% | 100,00 |
| 25.09.2025 | 34,85 | 34,85 | 34,15 | 34,15 | 0,00% | 21,00 |
| 24.09.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 3,48% | 4,00 |
| 02.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -3,08% | 909,00 |
| 29.08.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -3,54% | 2,00 |
| 12.08.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 1,73% | 200,00 |
| 08.08.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 3,74% | 876,00 |