1,533€
4,64%
Echtzeit-Aktienkurs FJORD DEF. GRP. NK 8,40
Bid:
Ask:
Aktienkurse zur FJORD DEF. GRP. NK 8,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 1,48 | 1,56 | 1,48 | 1,53 | 3,72% | - |
| 25.08.2026 | 1,49 | 1,53 | 1,46 | 1,48 | -0,47% | - |
| 24.08.2026 | 1,47 | 1,52 | 1,47 | 1,49 | 1,02% | - |
| 21.08.2026 | 1,45 | 1,48 | 1,43 | 1,47 | 1,87% | - |
| 20.08.2026 | 1,45 | 1,47 | 1,44 | 1,44 | -0,48% | - |
| 19.08.2026 | 1,44 | 1,48 | 1,42 | 1,45 | 0,83% | - |
| 18.08.2026 | 1,47 | 1,50 | 1,43 | 1,44 | -2,38% | - |
| 17.08.2026 | 1,48 | 1,50 | 1,47 | 1,47 | -0,34% | - |
| 14.08.2026 | 1,44 | 1,48 | 1,43 | 1,48 | 2,78% | 600,00 |
| 13.08.2026 | 1,41 | 1,45 | 1,40 | 1,44 | 3,83% | - |
| 12.08.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -0,36% | - |
| 11.08.2026 | 1,43 | 1,45 | 1,39 | 1,39 | -2,80% | - |
| 10.08.2026 | 1,45 | 1,45 | 1,43 | 1,43 | -1,04% | - |
| 07.08.2026 | 1,38 | 1,45 | 1,38 | 1,45 | 4,71% | - |
| 06.08.2026 | 1,37 | 1,40 | 1,37 | 1,38 | 0,73% | - |
| 05.08.2026 | 1,37 | 1,39 | 1,36 | 1,37 | 0,00% | - |
| 04.08.2026 | 1,35 | 1,38 | 1,35 | 1,37 | 1,63% | - |
| 03.08.2026 | 1,38 | 1,41 | 1,33 | 1,35 | -2,67% | - |
| 31.07.2026 | 1,37 | 1,39 | 1,34 | 1,39 | 1,24% | - |
| 30.07.2026 | 1,35 | 1,38 | 1,35 | 1,37 | 1,33% | - |
| 29.07.2026 | 1,38 | 1,40 | 1,35 | 1,35 | -1,10% | - |
| 28.07.2026 | 1,37 | 1,39 | 1,35 | 1,37 | -0,73% | - |
| 27.07.2026 | 1,41 | 1,41 | 1,37 | 1,38 | 0,00% | - |
| 24.07.2026 | 1,39 | 1,41 | 1,38 | 1,38 | -1,08% | - |
| 23.07.2026 | 1,37 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 22.07.2026 | 1,34 | 1,40 | 1,33 | 1,39 | 3,89% | - |
| 21.07.2026 | 1,32 | 1,36 | 1,32 | 1,34 | 1,90% | - |
| 20.07.2026 | 1,35 | 1,37 | 1,31 | 1,31 | -2,60% | - |
| 17.07.2026 | 1,35 | 1,40 | 1,30 | 1,35 | 0,60% | - |
| 16.07.2026 | 1,36 | 1,39 | 1,33 | 1,34 | -1,69% | - |
| 15.07.2026 | 1,35 | 1,37 | 1,34 | 1,36 | 2,87% | - |
| 14.07.2026 | 1,35 | 1,40 | 1,33 | 1,33 | -1,85% | - |
| 13.07.2026 | 1,36 | 1,38 | 1,32 | 1,35 | -1,46% | - |
| 10.07.2026 | 1,40 | 1,43 | 1,35 | 1,37 | 0,00% | - |
| 09.07.2026 | 1,40 | 1,44 | 1,37 | 1,37 | 0,37% | - |
| 08.07.2026 | 1,45 | 1,46 | 1,37 | 1,37 | -5,54% | - |
| 07.07.2026 | 1,45 | 1,46 | 1,43 | 1,45 | -0,34% | - |
| 06.07.2026 | 1,46 | 1,46 | 1,43 | 1,45 | -0,34% | - |
| 03.07.2026 | 1,40 | 1,46 | 1,38 | 1,46 | 4,30% | - |
| 02.07.2026 | 1,40 | 1,41 | 1,36 | 1,40 | -0,36% | - |
| 01.07.2026 | 1,45 | 1,46 | 1,39 | 1,40 | -3,45% | - |
| 30.06.2026 | 1,45 | 1,46 | 1,44 | 1,45 | 0,35% | - |
| 29.06.2026 | 1,45 | 1,46 | 1,42 | 1,45 | 0,00% | - |
| 26.06.2026 | 1,46 | 1,47 | 1,41 | 1,45 | -1,03% | - |
| 25.06.2026 | 1,45 | 1,48 | 1,43 | 1,46 | 0,34% | - |
| 24.06.2026 | 1,48 | 1,49 | 1,44 | 1,46 | -2,02% | 21.000,00 |
| 23.06.2026 | 1,47 | 1,49 | 1,46 | 1,49 | 1,02% | - |
| 22.06.2026 | 1,52 | 1,54 | 1,45 | 1,47 | -1,01% | - |
| 19.06.2026 | 1,47 | 1,51 | 1,46 | 1,49 | 1,71% | - |
| 18.06.2026 | 1,53 | 1,54 | 1,46 | 1,46 | -6,41% | - |
| 17.06.2026 | 1,58 | 1,60 | 1,56 | 1,56 | -0,95% | - |
| 16.06.2026 | 1,57 | 1,61 | 1,57 | 1,58 | 0,32% | - |
| 15.06.2026 | 1,64 | 1,66 | 1,57 | 1,57 | -3,68% | - |
| 12.06.2026 | 1,64 | 1,66 | 1,63 | 1,63 | -0,61% | - |
| 11.06.2026 | 1,60 | 1,69 | 1,60 | 1,64 | 2,18% | - |
| 10.06.2026 | 1,63 | 1,71 | 1,61 | 1,61 | -1,53% | 1.000,00 |
| 09.06.2026 | 1,66 | 1,70 | 1,62 | 1,63 | -0,91% | - |
| 08.06.2026 | 1,73 | 1,73 | 1,65 | 1,65 | -3,52% | - |
| 05.06.2026 | 1,73 | 1,75 | 1,68 | 1,71 | -1,45% | - |
| 04.06.2026 | 1,74 | 1,79 | 1,70 | 1,73 | 0,58% | - |
| 03.06.2026 | 1,76 | 1,81 | 1,72 | 1,72 | -1,99% | - |
| 02.06.2026 | 1,77 | 1,82 | 1,75 | 1,76 | -0,57% | 500,00 |
| 01.06.2026 | 1,79 | 1,83 | 1,76 | 1,77 | -1,12% | - |
| 29.05.2026 | 1,87 | 1,88 | 1,77 | 1,79 | -3,51% | - |
| 28.05.2026 | 1,58 | 1,86 | 1,58 | 1,85 | 16,35% | - |
| 27.05.2026 | 1,48 | 1,60 | 1,47 | 1,59 | 8,16% | - |
| 26.05.2026 | 1,46 | 1,54 | 1,46 | 1,47 | 0,68% | - |
| 25.05.2026 | 1,49 | 1,49 | 1,42 | 1,46 | -0,68% | - |
| 22.05.2026 | 1,46 | 1,51 | 1,46 | 1,47 | 0,68% | - |
| 21.05.2026 | 1,37 | 1,49 | 1,36 | 1,46 | 6,96% | - |
| 20.05.2026 | 1,42 | 1,43 | 1,36 | 1,37 | -1,80% | - |
| 19.05.2026 | 1,41 | 1,44 | 1,38 | 1,39 | -1,07% | - |
| 18.05.2026 | 1,41 | 1,45 | 1,40 | 1,41 | -0,35% | - |
| 15.05.2026 | 1,38 | 1,44 | 1,38 | 1,41 | 1,81% | - |
| 14.05.2026 | 1,40 | 1,40 | 1,36 | 1,39 | -0,72% | - |
| 13.05.2026 | 1,38 | 1,43 | 1,37 | 1,40 | 1,09% | - |
| 12.05.2026 | 1,41 | 1,43 | 1,38 | 1,38 | -1,78% | - |
| 11.05.2026 | 1,39 | 1,44 | 1,39 | 1,41 | 0,72% | - |
| 08.05.2026 | 1,34 | 1,41 | 1,34 | 1,40 | 4,49% | - |
| 07.05.2026 | 1,34 | 1,39 | 1,33 | 1,34 | -0,37% | - |
| 06.05.2026 | 1,30 | 1,37 | 1,29 | 1,34 | 6,35% | - |
| 05.05.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -0,79% | - |
| 04.05.2026 | 1,23 | 1,29 | 1,23 | 1,27 | 3,67% | - |
| 30.04.2026 | 1,23 | 1,26 | 1,22 | 1,23 | 0,00% | - |
| 29.04.2026 | 1,25 | 1,27 | 1,22 | 1,23 | -1,21% | - |
| 28.04.2026 | 1,22 | 1,25 | 1,22 | 1,24 | 2,06% | - |
| 27.04.2026 | 1,23 | 1,25 | 1,21 | 1,22 | -1,22% | - |
| 24.04.2026 | 1,26 | 1,27 | 1,23 | 1,23 | -1,60% | - |
| 23.04.2026 | 1,27 | 1,29 | 1,24 | 1,25 | -1,57% | - |
| 22.04.2026 | 1,25 | 1,31 | 1,25 | 1,27 | 2,42% | - |
| 21.04.2026 | 1,23 | 1,27 | 1,23 | 1,24 | 1,64% | - |
| 20.04.2026 | 1,24 | 1,28 | 1,22 | 1,22 | -1,21% | - |
| 17.04.2026 | 1,25 | 1,29 | 1,23 | 1,24 | 0,41% | 500,00 |
| 16.04.2026 | 1,26 | 1,28 | 1,23 | 1,23 | -2,38% | - |
| 15.04.2026 | 1,25 | 1,28 | 1,25 | 1,26 | 0,80% | - |
| 14.04.2026 | 1,27 | 1,30 | 1,25 | 1,25 | -3,47% | - |
| 13.04.2026 | 1,29 | 1,30 | 1,28 | 1,30 | 0,00% | - |
| 10.04.2026 | 1,35 | 1,35 | 1,29 | 1,30 | -1,89% | - |
| 09.04.2026 | 1,29 | 1,35 | 1,28 | 1,32 | 2,33% | - |
| 08.04.2026 | 1,31 | 1,36 | 1,28 | 1,29 | -1,15% | - |