3,080€
-3,30%
Echtzeit-Aktienkurs Fjordkraft Holding ASA
Bid:
Ask:
Aktienkurse zur Fjordkraft Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 0,47% | 4,00 |
| 12.12.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 1,60% | 390,00 |
| 11.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | 736,00 |
| 09.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,24% | 1.508,00 |
| 08.12.2025 | 3,12 | 3,14 | 3,11 | 3,11 | -0,08% | - |
| 05.12.2025 | 3,11 | 3,12 | 3,10 | 3,12 | 0,97% | 2.864,00 |
| 04.12.2025 | 3,08 | 3,09 | 3,08 | 3,09 | 0,41% | 2.200,00 |
| 03.12.2025 | 3,10 | 3,10 | 3,07 | 3,07 | 0,74% | - |
| 02.12.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 2,18% | 1.000,00 |
| 01.12.2025 | 2,97 | 3,01 | 2,96 | 2,99 | -0,83% | - |
| 28.11.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,00% | 1.333,00 |
| 27.11.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,33% | 4.200,00 |
| 26.11.2025 | 2,96 | 3,00 | 2,92 | 3,00 | 3,81% | 8.278,00 |
| 24.11.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 2,94% | 1.000,00 |
| 21.11.2025 | 2,81 | 2,82 | 2,81 | 2,81 | -2,85% | - |
| 20.11.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 1,40% | 505,00 |
| 19.11.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,21% | 275,00 |
| 18.11.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,87% | 1.000,00 |
| 17.11.2025 | 2,89 | 2,89 | 2,86 | 2,86 | -2,56% | 4.014,00 |
| 14.11.2025 | 2,91 | 2,94 | 2,91 | 2,94 | 0,17% | 2.500,00 |
| 13.11.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 4,46% | 80,00 |
| 12.11.2025 | 2,79 | 2,82 | 2,76 | 2,81 | 1,08% | - |
| 11.11.2025 | 2,77 | 2,78 | 2,77 | 2,78 | 2,40% | 2.480,00 |
| 10.11.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,12% | 1,00 |
| 07.11.2025 | 2,75 | 2,75 | 2,68 | 2,68 | -0,37% | 404,00 |
| 06.11.2025 | 2,71 | 2,76 | 2,68 | 2,69 | -1,10% | - |
| 05.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,09% | 175,00 |
| 04.11.2025 | 2,76 | 2,76 | 2,75 | 2,75 | -1,61% | 1.010,00 |
| 03.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,09% | 200,00 |
| 31.10.2025 | 2,81 | 2,83 | 2,78 | 2,79 | -1,33% | - |
| 30.10.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,70% | 500,00 |
| 29.10.2025 | 2,84 | 2,86 | 2,83 | 2,85 | 0,44% | - |
| 28.10.2025 | 2,86 | 2,86 | 2,81 | 2,84 | -0,79% | - |
| 27.10.2025 | 2,85 | 2,86 | 2,85 | 2,86 | 0,70% | 148,00 |
| 24.10.2025 | 2,85 | 2,86 | 2,82 | 2,84 | -2,41% | - |
| 22.10.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 5,24% | 1.000,00 |
| 21.10.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,54% | 598,00 |
| 20.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,65% | 1.200,00 |
| 17.10.2025 | 2,75 | 2,75 | 2,74 | 2,74 | -2,06% | 1.698,00 |
| 16.10.2025 | 2,72 | 2,82 | 2,71 | 2,79 | 2,29% | - |
| 15.10.2025 | 2,75 | 2,75 | 2,73 | 2,73 | 0,09% | 2.704,00 |
| 14.10.2025 | 2,75 | 2,78 | 2,73 | 2,73 | -1,62% | - |
| 13.10.2025 | 2,77 | 2,78 | 2,74 | 2,77 | 0,82% | - |
| 10.10.2025 | 2,77 | 2,77 | 2,75 | 2,75 | -3,17% | 2.185,00 |
| 09.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | 156,00 |
| 08.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,23% | 1.000,00 |
| 07.10.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 1,06% | 2.216,00 |
| 06.10.2025 | 2,86 | 2,86 | 2,83 | 2,83 | -0,35% | 515,00 |
| 03.10.2025 | 2,85 | 2,91 | 2,83 | 2,84 | -1,90% | - |
| 02.10.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -2,03% | 100,00 |
| 01.10.2025 | 2,92 | 2,96 | 2,90 | 2,95 | 0,94% | - |
| 30.09.2025 | 2,93 | 2,95 | 2,89 | 2,92 | -0,26% | - |
| 29.09.2025 | 2,92 | 2,95 | 2,89 | 2,93 | 0,51% | - |
| 26.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,34% | 1.100,00 |
| 25.09.2025 | 2,88 | 2,93 | 2,87 | 2,91 | 1,22% | - |
| 24.09.2025 | 2,92 | 2,92 | 2,85 | 2,87 | -0,17% | 12.800,00 |
| 23.09.2025 | 2,89 | 2,91 | 2,87 | 2,88 | -0,17% | - |
| 22.09.2025 | 2,93 | 2,93 | 2,87 | 2,88 | -1,79% | - |
| 19.09.2025 | 2,94 | 2,97 | 2,93 | 2,93 | -0,09% | - |
| 18.09.2025 | 2,99 | 3,00 | 2,93 | 2,94 | -2,17% | - |
| 17.09.2025 | 2,94 | 3,01 | 2,94 | 3,00 | 2,56% | 470,00 |
| 16.09.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,34% | 1,00 |
| 15.09.2025 | 2,93 | 2,94 | 2,93 | 2,94 | 0,17% | 3.545,00 |
| 12.09.2025 | 2,95 | 2,95 | 2,93 | 2,93 | 0,95% | 666,00 |
| 11.09.2025 | 2,91 | 2,92 | 2,89 | 2,90 | 0,00% | - |
| 10.09.2025 | 2,86 | 2,91 | 2,83 | 2,90 | 1,57% | - |
| 09.09.2025 | 2,86 | 2,87 | 2,84 | 2,86 | 1,69% | 100,00 |
| 05.09.2025 | 2,83 | 2,84 | 2,81 | 2,81 | 0,00% | 1.910,00 |
| 04.09.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 0,18% | 1.000,00 |
| 03.09.2025 | 2,81 | 2,84 | 2,79 | 2,81 | -1,75% | - |
| 02.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,04% | 165,00 |
| 01.09.2025 | 2,91 | 2,91 | 2,86 | 2,89 | -0,69% | - |
| 29.08.2025 | 2,87 | 2,96 | 2,87 | 2,91 | 0,52% | - |
| 28.08.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -1,53% | 1.000,00 |
| 27.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | 100,00 |
| 26.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,17% | 500,00 |
| 25.08.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,66% | 500,00 |
| 22.08.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 3,97% | 199,00 |
| 21.08.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,28% | 500,00 |
| 20.08.2025 | 2,96 | 2,97 | 2,91 | 2,93 | -1,10% | - |
| 19.08.2025 | 3,03 | 3,04 | 2,96 | 2,97 | -2,31% | - |
| 18.08.2025 | 3,02 | 3,07 | 3,02 | 3,04 | -0,16% | 1.057,00 |
| 15.08.2025 | 3,08 | 3,08 | 3,04 | 3,04 | -0,33% | 2.901,00 |
| 14.08.2025 | 3,00 | 3,05 | 3,00 | 3,05 | 1,67% | 1.480,00 |
| 13.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 1,87% | 50,00 |
| 12.08.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,03% | 120,00 |
| 11.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,17% | 4,00 |
| 08.08.2025 | 2,92 | 2,95 | 2,90 | 2,92 | 0,09% | - |
| 07.08.2025 | 2,94 | 2,96 | 2,91 | 2,92 | -0,77% | - |
| 06.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,91% | 184,00 |
| 05.08.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,00% | 234,00 |
| 04.08.2025 | 2,89 | 2,91 | 2,87 | 2,89 | -1,20% | - |
| 01.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,04% | 921,00 |
| 31.07.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 0,52% | 1.216,00 |
| 30.07.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 0,61% | 672,00 |
| 29.07.2025 | 2,89 | 2,90 | 2,85 | 2,86 | -0,95% | - |
| 28.07.2025 | 2,89 | 2,93 | 2,89 | 2,89 | -1,37% | 3.261,00 |
| 25.07.2025 | 2,88 | 2,93 | 2,86 | 2,93 | 1,56% | - |
| 24.07.2025 | 2,91 | 2,91 | 2,84 | 2,88 | 0,35% | - |
| 23.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | 0,09% | 200,00 |