2,938€
Echtzeit-Aktienkurs Fjordkraft Holding ASA
Bid:
Ask:
Aktienkurse zur Fjordkraft Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 2,93 | 2,98 | 2,92 | 2,93 | -0,26% | 3.000,00 |
| 22.05.2025 | 2,95 | 2,98 | 2,92 | 2,94 | -0,59% | - |
| 21.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,25% | 80,00 |
| 20.05.2025 | 2,96 | 2,97 | 2,92 | 2,96 | -0,59% | - |
| 19.05.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | 190,00 |
| 16.05.2025 | 2,96 | 2,96 | 2,88 | 2,96 | 0,08% | - |
| 15.05.2025 | 2,94 | 2,99 | 2,93 | 2,96 | 2,16% | - |
| 14.05.2025 | 2,97 | 2,99 | 2,90 | 2,90 | 0,52% | 6.600,00 |
| 13.05.2025 | 2,98 | 2,98 | 2,88 | 2,88 | -6,19% | 1.820,00 |
| 12.05.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 0,82% | 300,00 |
| 09.05.2025 | 3,07 | 3,07 | 3,02 | 3,05 | -0,16% | - |
| 08.05.2025 | 2,99 | 3,05 | 2,99 | 3,05 | 0,83% | 2.312,00 |
| 07.05.2025 | 2,98 | 3,05 | 2,98 | 3,03 | 2,72% | 4.638,00 |
| 06.05.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,42% | 1.000,00 |
| 05.05.2025 | 2,88 | 3,04 | 2,87 | 2,99 | 3,91% | - |
| 02.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -7,41% | 70,00 |
| 30.04.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -0,16% | 111,00 |
| 29.04.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 3,24% | 333,00 |
| 28.04.2025 | 3,02 | 3,04 | 2,99 | 3,01 | -0,74% | - |
| 25.04.2025 | 3,02 | 3,05 | 2,99 | 3,04 | 0,41% | - |
| 24.04.2025 | 2,93 | 3,03 | 2,92 | 3,02 | 2,28% | - |
| 23.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,42% | 9,00 |
| 22.04.2025 | 2,86 | 2,97 | 2,85 | 2,97 | 3,58% | - |
| 17.04.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,70% | 174,00 |
| 16.04.2025 | 2,89 | 2,90 | 2,83 | 2,85 | -3,40% | - |
| 15.04.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 2,17% | 338,00 |
| 14.04.2025 | 2,91 | 2,93 | 2,82 | 2,88 | -0,77% | - |
| 11.04.2025 | 2,79 | 2,91 | 2,74 | 2,91 | 1,04% | - |
| 10.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 5,50% | 338,00 |
| 09.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -1,62% | 2.656,00 |
| 08.04.2025 | 2,89 | 2,93 | 2,73 | 2,77 | -0,54% | - |
| 07.04.2025 | 2,79 | 2,85 | 2,75 | 2,79 | -3,97% | 1.512,00 |
| 04.04.2025 | 2,95 | 2,95 | 2,90 | 2,90 | -4,92% | 1.435,00 |
| 03.04.2025 | 3,09 | 3,09 | 3,05 | 3,05 | -1,13% | 5.600,00 |
| 02.04.2025 | 3,10 | 3,13 | 3,03 | 3,09 | 0,16% | - |
| 01.04.2025 | 3,12 | 3,15 | 3,08 | 3,08 | 0,33% | 2.438,00 |
| 31.03.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -2,85% | 800,00 |
| 28.03.2025 | 3,14 | 3,16 | 3,14 | 3,16 | 0,56% | 742,00 |
| 27.03.2025 | 3,14 | 3,19 | 3,13 | 3,14 | -0,08% | - |
| 26.03.2025 | 3,22 | 3,23 | 3,14 | 3,15 | -2,25% | - |
| 25.03.2025 | 3,21 | 3,24 | 3,20 | 3,22 | 0,23% | - |
| 24.03.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 0,31% | 500,00 |
| 21.03.2025 | 3,20 | 3,22 | 3,18 | 3,20 | 0,08% | - |
| 20.03.2025 | 3,17 | 3,21 | 3,13 | 3,20 | 0,71% | - |
| 19.03.2025 | 3,06 | 3,20 | 3,04 | 3,18 | 3,76% | - |
| 18.03.2025 | 3,02 | 3,06 | 2,99 | 3,06 | 3,73% | - |
| 17.03.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,43% | 1.000,00 |
| 14.03.2025 | 2,92 | 2,94 | 2,89 | 2,94 | 0,77% | - |
| 13.03.2025 | 2,89 | 2,92 | 2,89 | 2,92 | 1,13% | 2.445,00 |
| 12.03.2025 | 2,80 | 2,89 | 2,79 | 2,88 | 3,50% | - |
| 11.03.2025 | 2,83 | 2,83 | 2,79 | 2,79 | -0,71% | 1.282,00 |
| 10.03.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 4,86% | 1.533,00 |
| 07.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,23% | 4,00 |
| 06.03.2025 | 2,71 | 2,71 | 2,64 | 2,64 | -1,77% | - |
| 05.03.2025 | 2,75 | 2,75 | 2,67 | 2,69 | -1,65% | - |
| 04.03.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 1,67% | 3.600,00 |
| 03.03.2025 | 2,77 | 2,77 | 2,69 | 2,69 | -2,89% | 4.061,00 |
| 28.02.2025 | 2,70 | 2,78 | 2,70 | 2,77 | 0,18% | - |
| 27.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,25% | 520,00 |
| 26.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,63% | 5.432,00 |
| 25.02.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,36% | 970,00 |
| 24.02.2025 | 2,79 | 2,80 | 2,74 | 2,75 | -0,54% | - |
| 21.02.2025 | 2,76 | 2,81 | 2,76 | 2,76 | 0,00% | - |
| 20.02.2025 | 2,77 | 2,77 | 2,76 | 2,76 | -2,13% | 2.400,00 |
| 19.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,08% | 621,00 |
| 18.02.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -2,45% | 40,00 |
| 17.02.2025 | 2,82 | 2,86 | 2,82 | 2,86 | -1,72% | 60,00 |
| 14.02.2025 | 2,86 | 2,91 | 2,86 | 2,91 | 5,82% | 110,00 |
| 13.02.2025 | 2,82 | 2,82 | 2,75 | 2,75 | -2,83% | 120,00 |
| 12.02.2025 | 2,82 | 2,83 | 2,81 | 2,83 | 0,89% | 1.836,00 |
| 11.02.2025 | 2,79 | 2,81 | 2,79 | 2,81 | 0,90% | 460,00 |
| 10.02.2025 | 2,73 | 2,78 | 2,73 | 2,78 | 4,12% | 835,00 |
| 07.02.2025 | 2,68 | 2,68 | 2,67 | 2,67 | -2,20% | 283,00 |
| 06.02.2025 | 2,84 | 2,84 | 2,73 | 2,73 | 2,63% | 1.577,00 |
| 05.02.2025 | 2,72 | 2,73 | 2,64 | 2,66 | -2,21% | - |
| 04.02.2025 | 2,72 | 2,72 | 2,70 | 2,72 | -0,37% | 2.169,00 |
| 03.02.2025 | 2,69 | 2,73 | 2,69 | 2,73 | 5,20% | 1.400,00 |
| 31.01.2025 | 3,19 | 3,19 | 2,41 | 2,60 | -20,40% | 7.835,00 |
| 30.01.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,15% | 50,00 |
| 29.01.2025 | 3,32 | 3,32 | 3,26 | 3,26 | -1,21% | 551,00 |
| 28.01.2025 | 3,21 | 3,30 | 3,20 | 3,30 | 2,49% | - |
| 27.01.2025 | 3,18 | 3,22 | 3,18 | 3,22 | -0,31% | 520,00 |
| 24.01.2025 | 3,32 | 3,33 | 3,22 | 3,23 | -1,38% | - |
| 23.01.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 1,55% | 100,00 |
| 22.01.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -0,69% | 150,00 |
| 21.01.2025 | 3,19 | 3,29 | 3,18 | 3,24 | 1,97% | - |
| 20.01.2025 | 3,20 | 3,20 | 3,18 | 3,18 | -0,55% | 1.310,00 |
| 17.01.2025 | 3,22 | 3,23 | 3,17 | 3,20 | -0,62% | - |
| 16.01.2025 | 3,19 | 3,23 | 3,17 | 3,22 | 0,55% | - |
| 15.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 2,07% | 1.000,00 |
| 14.01.2025 | 3,17 | 3,17 | 3,12 | 3,14 | -0,87% | - |
| 13.01.2025 | 3,17 | 3,19 | 3,11 | 3,16 | -0,47% | - |
| 10.01.2025 | 3,13 | 3,19 | 3,10 | 3,18 | 1,68% | - |
| 09.01.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -0,48% | 500,00 |
| 08.01.2025 | 3,16 | 3,16 | 3,14 | 3,14 | -1,72% | 1.001,00 |
| 07.01.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,08% | 4,00 |
| 06.01.2025 | 3,23 | 3,23 | 3,21 | 3,23 | 0,31% | 386,00 |
| 03.01.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -1,23% | 300,00 |
| 02.01.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,40% | 900,00 |
| 30.12.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -0,46% | 250,00 |