16,694NOK
2,81%
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 | 16,10 | 16,88 | 16,10 | 16,82 | 3,61% | - |
| 25.08.2026 | 16,30 | 16,60 | 15,93 | 16,24 | 0,30% | - |
| 24.08.2026 | 16,01 | 16,46 | 16,01 | 16,19 | 1,43% | - |
| 21.08.2026 | 15,79 | 16,01 | 15,55 | 15,96 | 1,33% | - |
| 20.08.2026 | 15,80 | 15,92 | 15,66 | 15,75 | -2,17% | - |
| 19.08.2026 | 15,64 | 16,10 | 15,54 | 16,10 | 2,56% | - |
| 18.08.2026 | 16,06 | 16,27 | 15,70 | 15,70 | -2,51% | - |
| 17.08.2026 | 16,10 | 16,33 | 16,06 | 16,10 | -0,07% | - |
| 14.08.2026 | 15,74 | 16,17 | 15,73 | 16,11 | 2,45% | - |
| 13.08.2026 | 15,42 | 15,78 | 15,42 | 15,73 | 2,54% | - |
| 12.08.2026 | 15,45 | 15,60 | 15,29 | 15,34 | -1,20% | - |
| 11.08.2026 | 15,65 | 15,82 | 15,50 | 15,52 | -1,44% | - |
| 10.08.2026 | 15,86 | 15,88 | 15,65 | 15,75 | -0,69% | - |
| 07.08.2026 | 15,11 | 15,89 | 15,11 | 15,86 | 4,05% | - |
| 06.08.2026 | 15,09 | 15,41 | 15,09 | 15,24 | 1,19% | - |
| 05.08.2026 | 15,05 | 15,19 | 15,03 | 15,06 | 0,13% | - |
| 04.08.2026 | 14,81 | 15,06 | 14,78 | 15,04 | 1,51% | - |
| 03.08.2026 | 15,17 | 15,30 | 14,70 | 14,82 | -1,85% | - |
| 31.07.2026 | 14,96 | 15,15 | 14,90 | 15,10 | 0,87% | - |
| 30.07.2026 | 14,83 | 14,97 | 14,82 | 14,97 | -1,09% | - |
| 29.07.2026 | 15,28 | 15,28 | 15,13 | 15,13 | -0,13% | - |
| 28.07.2026 | 15,15 | 15,21 | 14,88 | 15,15 | 0,31% | - |
| 27.07.2026 | 15,28 | 15,35 | 15,04 | 15,11 | 0,12% | - |
| 24.07.2026 | 15,20 | 15,44 | 15,09 | 15,09 | -0,63% | - |
| 23.07.2026 | 15,22 | 15,22 | 15,08 | 15,19 | 1,72% | - |
| 22.07.2026 | 14,63 | 14,95 | 14,63 | 14,93 | 1,79% | - |
| 21.07.2026 | 14,56 | 14,96 | 14,54 | 14,67 | 0,14% | - |
| 20.07.2026 | 14,73 | 14,97 | 14,45 | 14,65 | 1,00% | - |
| 17.07.2026 | 14,75 | 14,75 | 14,50 | 14,50 | -1,69% | 6.685,00 |
| 16.07.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -1,99% | 3.184,00 |
| 15.07.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 1,01% | 2.769,00 |
| 14.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,65% | 7.200,00 |
| 13.07.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 0,00% | 1.908,00 |
| 10.07.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -2,88% | 3.092,00 |
| 08.07.2026 | 16,20 | 16,20 | 15,60 | 15,60 | -4,00% | 19.821,00 |
| 07.07.2026 | 16,30 | 16,30 | 16,20 | 16,25 | -0,31% | 10.013,00 |
| 06.07.2026 | 16,25 | 16,30 | 16,25 | 16,30 | 5,16% | 345,00 |
| 02.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | 15.681,00 |
| 01.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -5,88% | 15.000,00 |
| 18.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -5,29% | 10.000,00 |
| 10.06.2026 | 18,55 | 18,55 | 17,95 | 17,95 | -3,23% | 1.390,00 |
| 09.06.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 1,09% | 244,00 |
| 05.06.2026 | 18,75 | 18,75 | 18,35 | 18,35 | -6,62% | 1.000,00 |
| 03.06.2026 | 19,65 | 19,65 | 19,65 | 19,65 | 0,51% | 50,00 |
| 29.05.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 0,00% | 1.628,00 |
| 28.05.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 22,57% | 100,00 |
| 18.05.2026 | 15,95 | 15,95 | 15,95 | 15,95 | 7,05% | 2,00 |
| 06.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 6,43% | 500,00 |
| 04.05.2026 | 14,50 | 14,50 | 14,00 | 14,00 | 2,19% | 2.400,00 |
| 27.04.2026 | 13,65 | 13,70 | 13,65 | 13,70 | -2,14% | 2.260,00 |
| 24.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 100,00 |
| 10.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 333,00 |
| 23.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,91% | 10,00 |
| 13.03.2026 | 14,53 | 14,53 | 14,53 | 14,53 | -2,60% | 1.130,00 |
| 11.03.2026 | 15,06 | 15,06 | 14,87 | 14,92 | -2,62% | 45.000,00 |
| 18.02.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,80% | 10,00 |
| 09.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -7,95% | 750,00 |
| 03.02.2026 | 16,53 | 16,53 | 16,51 | 16,51 | -5,71% | 45.119,00 |
| 02.02.2026 | 17,51 | 17,51 | 17,51 | 17,51 | 35,54% | 380,00 |
| 11.12.2025 | 12,92 | 12,92 | 12,92 | 12,92 | -0,54% | 890,00 |
| 07.11.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -0,08% | 2.728,00 |
| 28.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,31% | 2.312,00 |
| 27.10.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -1,66% | 126,00 |
| 24.10.2025 | 13,04 | 13,26 | 13,04 | 13,26 | -5,01% | 386,00 |
| 20.10.2025 | 13,96 | 13,96 | 13,96 | 13,96 | -7,67% | 1,00 |
| 15.09.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -3,82% | 123,00 |
| 12.09.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,38% | 50,00 |
| 10.09.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 1,15% | 1.770,00 |
| 09.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -5,11% | 2.957,00 |
| 01.09.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 10,04% | 900,00 |