3,118€
-0,72%
Echtzeit-Aktienkurs Fjordkraft Holding ASA
Bid:
Ask:
Aktienkurse zur Fjordkraft Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,15 | 3,15 | 3,09 | 3,09 | -1,75% | - |
| 12.12.2025 | 3,13 | 3,14 | 3,13 | 3,14 | 0,64% | - |
| 11.12.2025 | 3,07 | 3,12 | 3,07 | 3,12 | 0,97% | - |
| 10.12.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,00% | - |
| 09.12.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,49% | - |
| 08.12.2025 | 3,09 | 3,09 | 3,08 | 3,08 | -0,32% | - |
| 05.12.2025 | 3,06 | 3,10 | 3,06 | 3,09 | 1,31% | 1.000,00 |
| 04.12.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 0,33% | - |
| 03.12.2025 | 3,06 | 3,06 | 3,04 | 3,04 | -0,65% | - |
| 02.12.2025 | 2,96 | 3,06 | 2,96 | 3,06 | 3,56% | - |
| 01.12.2025 | 2,93 | 2,95 | 2,93 | 2,95 | 0,34% | - |
| 28.11.2025 | 2,99 | 2,99 | 2,94 | 2,94 | -1,51% | - |
| 27.11.2025 | 2,96 | 2,99 | 2,96 | 2,99 | 1,02% | - |
| 26.11.2025 | 2,93 | 2,96 | 2,93 | 2,96 | 0,85% | - |
| 25.11.2025 | 2,86 | 2,93 | 2,86 | 2,93 | 2,45% | - |
| 24.11.2025 | 2,89 | 2,89 | 2,86 | 2,86 | -0,52% | - |
| 21.11.2025 | 2,79 | 2,88 | 2,79 | 2,88 | 3,42% | 185,00 |
| 20.11.2025 | 2,86 | 2,86 | 2,78 | 2,78 | -1,94% | - |
| 19.11.2025 | 2,85 | 2,85 | 2,84 | 2,84 | -0,53% | - |
| 18.11.2025 | 2,81 | 2,85 | 2,81 | 2,85 | 0,53% | - |
| 17.11.2025 | 2,86 | 2,87 | 2,84 | 2,84 | -0,87% | 25,00 |
| 14.11.2025 | 2,87 | 2,87 | 2,86 | 2,86 | -0,17% | - |
| 13.11.2025 | 2,77 | 2,87 | 2,77 | 2,87 | 3,24% | - |
| 12.11.2025 | 2,76 | 2,78 | 2,76 | 2,78 | 0,73% | - |
| 11.11.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 1,29% | - |
| 10.11.2025 | 2,66 | 2,72 | 2,66 | 2,72 | 2,84% | - |
| 07.11.2025 | 2,66 | 2,66 | 2,65 | 2,65 | -0,56% | - |
| 06.11.2025 | 2,69 | 2,69 | 2,66 | 2,66 | -0,93% | - |
| 05.11.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -1,29% | - |
| 04.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,91% | - |
| 03.11.2025 | 2,77 | 2,77 | 2,75 | 2,75 | -0,54% | - |
| 31.10.2025 | 2,78 | 2,78 | 2,76 | 2,76 | -0,90% | - |
| 30.10.2025 | 2,83 | 2,83 | 2,79 | 2,79 | -1,24% | - |
| 29.10.2025 | 2,81 | 2,82 | 2,81 | 2,82 | 0,53% | - |
| 28.10.2025 | 2,83 | 2,83 | 2,81 | 2,81 | -0,88% | - |
| 27.10.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 1,43% | - |
| 24.10.2025 | 2,82 | 2,82 | 2,79 | 2,79 | -0,53% | - |
| 23.10.2025 | 2,87 | 2,87 | 2,81 | 2,81 | -1,92% | - |
| 22.10.2025 | 2,73 | 2,86 | 2,73 | 2,86 | 4,76% | - |
| 21.10.2025 | 2,77 | 2,77 | 2,73 | 2,73 | -1,44% | - |
| 20.10.2025 | 2,74 | 2,77 | 2,74 | 2,77 | 1,28% | - |
| 17.10.2025 | 2,75 | 2,75 | 2,74 | 2,74 | -1,08% | - |
| 16.10.2025 | 2,69 | 2,77 | 2,69 | 2,77 | 2,98% | - |
| 15.10.2025 | 2,74 | 2,74 | 2,69 | 2,69 | -1,10% | - |
| 14.10.2025 | 2,73 | 2,73 | 2,72 | 2,72 | -1,09% | - |
| 13.10.2025 | 2,74 | 2,75 | 2,74 | 2,75 | 1,48% | - |
| 10.10.2025 | 2,79 | 2,79 | 2,71 | 2,71 | -2,70% | - |
| 09.10.2025 | 2,79 | 2,79 | 2,78 | 2,78 | 0,00% | - |
| 08.10.2025 | 2,80 | 2,80 | 2,78 | 2,78 | -0,36% | - |
| 07.10.2025 | 2,81 | 2,81 | 2,79 | 2,79 | -0,53% | - |
| 06.10.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,18% | 1.250,00 |
| 03.10.2025 | 2,82 | 2,82 | 2,80 | 2,80 | -0,71% | - |
| 02.10.2025 | 2,92 | 2,92 | 2,82 | 2,82 | -3,26% | - |
| 01.10.2025 | 2,89 | 2,92 | 2,89 | 2,92 | 0,69% | - |
| 30.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 29.09.2025 | 2,89 | 2,90 | 2,89 | 2,90 | 0,52% | - |
| 26.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 25.09.2025 | 2,85 | 2,88 | 2,85 | 2,88 | 1,05% | - |
| 24.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,35% | - |
| 23.09.2025 | 2,85 | 2,85 | 2,84 | 2,84 | -0,35% | - |
| 22.09.2025 | 2,90 | 2,90 | 2,85 | 2,85 | -1,55% | - |
| 19.09.2025 | 2,91 | 2,91 | 2,90 | 2,90 | -0,34% | - |
| 18.09.2025 | 2,96 | 2,96 | 2,91 | 2,91 | -0,68% | - |
| 17.09.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,17% | - |
| 16.09.2025 | 2,94 | 2,94 | 2,92 | 2,92 | -0,34% | - |
| 15.09.2025 | 2,91 | 2,93 | 2,91 | 2,93 | 0,51% | - |
| 12.09.2025 | 2,87 | 2,92 | 2,87 | 2,92 | 1,75% | - |
| 11.09.2025 | 2,88 | 2,88 | 2,87 | 2,87 | 1,42% | - |
| 10.09.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | - |
| 09.09.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | - |
| 08.09.2025 | 2,81 | 2,83 | 2,81 | 2,83 | 0,53% | - |
| 05.09.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,00% | - |
| 04.09.2025 | 2,78 | 2,81 | 2,78 | 2,81 | 1,44% | - |
| 03.09.2025 | 2,78 | 2,78 | 2,77 | 2,77 | -0,36% | - |
| 02.09.2025 | 2,85 | 2,85 | 2,78 | 2,78 | -2,63% | - |
| 01.09.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -0,70% | - |
| 29.08.2025 | 2,85 | 2,88 | 2,85 | 2,88 | 1,05% | - |
| 28.08.2025 | 2,90 | 2,90 | 2,85 | 2,85 | -1,90% | - |
| 27.08.2025 | 2,93 | 2,93 | 2,90 | 2,90 | -0,85% | - |
| 26.08.2025 | 2,89 | 2,93 | 2,89 | 2,93 | 0,00% | - |
| 25.08.2025 | 2,96 | 2,96 | 2,93 | 2,93 | -1,18% | - |
| 22.08.2025 | 2,88 | 2,96 | 2,88 | 2,96 | 1,63% | - |
| 21.08.2025 | 2,95 | 2,95 | 2,83 | 2,91 | 0,43% | - |
| 20.08.2025 | 2,93 | 2,93 | 2,90 | 2,90 | -1,02% | - |
| 19.08.2025 | 3,00 | 3,00 | 2,93 | 2,93 | -2,33% | - |
| 18.08.2025 | 3,02 | 3,02 | 3,00 | 3,00 | -0,17% | - |
| 15.08.2025 | 3,03 | 3,03 | 3,01 | 3,01 | -0,66% | - |
| 14.08.2025 | 2,96 | 3,03 | 2,96 | 3,03 | 1,85% | - |
| 13.08.2025 | 2,94 | 2,97 | 2,94 | 2,97 | 1,37% | - |
| 12.08.2025 | 2,90 | 2,93 | 2,90 | 2,93 | 1,38% | - |
| 11.08.2025 | 2,90 | 2,90 | 2,89 | 2,89 | 0,00% | - |
| 08.08.2025 | 2,88 | 2,89 | 2,88 | 2,89 | 0,35% | - |
| 07.08.2025 | 2,91 | 2,91 | 2,88 | 2,88 | -0,35% | - |
| 06.08.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,87% | - |
| 05.08.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,35% | - |
| 04.08.2025 | 2,87 | 2,87 | 2,86 | 2,86 | 0,35% | - |
| 01.08.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,35% | - |
| 31.07.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 1,06% | - |
| 30.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,18% | - |
| 29.07.2025 | 2,85 | 2,85 | 2,82 | 2,82 | -0,70% | - |