13,140€
0,46%
Echtzeit-Aktienkurs AF Gruppen ASA
Bid:
Ask:
Aktienkurse zur AF Gruppen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 13,25 | 13,66 | 13,23 | 13,44 | 1,59% | - |
| 29.01.2025 | 13,10 | 13,31 | 13,08 | 13,23 | 1,15% | - |
| 28.01.2025 | 12,92 | 13,11 | 12,75 | 13,08 | 1,40% | - |
| 27.01.2025 | 12,92 | 12,97 | 12,86 | 12,90 | -0,39% | - |
| 24.01.2025 | 12,90 | 12,98 | 12,78 | 12,95 | 0,47% | - |
| 23.01.2025 | 12,40 | 13,00 | 12,40 | 12,89 | 1,98% | - |
| 22.01.2025 | 12,24 | 12,64 | 12,24 | 12,64 | 1,20% | - |
| 21.01.2025 | 12,41 | 12,50 | 12,29 | 12,49 | 0,48% | - |
| 20.01.2025 | 12,24 | 12,49 | 12,24 | 12,43 | -0,40% | - |
| 17.01.2025 | 12,10 | 12,55 | 12,10 | 12,48 | 1,30% | - |
| 16.01.2025 | 12,14 | 12,38 | 12,14 | 12,32 | -0,65% | - |
| 15.01.2025 | 12,34 | 12,41 | 12,27 | 12,40 | 0,65% | - |
| 14.01.2025 | 12,42 | 12,48 | 12,31 | 12,32 | -0,73% | - |
| 13.01.2025 | 12,54 | 12,57 | 12,23 | 12,41 | -0,88% | - |
| 10.01.2025 | 12,89 | 12,94 | 12,51 | 12,52 | -2,95% | - |
| 09.01.2025 | 12,56 | 12,95 | 12,56 | 12,90 | 0,86% | - |
| 08.01.2025 | 12,73 | 12,85 | 12,67 | 12,79 | 0,39% | - |
| 07.01.2025 | 12,58 | 12,82 | 12,58 | 12,74 | -0,55% | - |
| 06.01.2025 | 12,73 | 12,87 | 12,72 | 12,81 | 0,63% | - |
| 03.01.2025 | 12,48 | 12,76 | 12,48 | 12,73 | 0,32% | - |
| 02.01.2025 | 12,32 | 12,79 | 12,32 | 12,69 | 2,01% | - |
| 30.12.2024 | 12,50 | 12,52 | 12,37 | 12,44 | -0,56% | - |
| 27.12.2024 | 12,29 | 12,52 | 12,29 | 12,51 | 1,38% | - |
| 23.12.2024 | 12,24 | 12,36 | 12,03 | 12,34 | 0,98% | - |
| 20.12.2024 | 12,30 | 12,31 | 12,06 | 12,22 | -0,65% | - |
| 19.12.2024 | 12,61 | 12,61 | 12,30 | 12,30 | -2,38% | - |
| 18.12.2024 | 12,72 | 12,73 | 12,58 | 12,60 | -1,02% | - |
| 17.12.2024 | 12,59 | 12,75 | 12,51 | 12,73 | 1,11% | - |
| 16.12.2024 | 12,61 | 12,68 | 12,51 | 12,59 | -0,32% | - |
| 13.12.2024 | 12,59 | 12,69 | 12,59 | 12,63 | 0,32% | - |
| 12.12.2024 | 12,54 | 12,75 | 12,54 | 12,59 | -1,25% | - |
| 11.12.2024 | 12,61 | 12,77 | 12,58 | 12,75 | 1,19% | - |
| 10.12.2024 | 12,56 | 12,64 | 12,41 | 12,60 | 0,08% | - |
| 09.12.2024 | 12,02 | 12,62 | 12,02 | 12,59 | 2,69% | - |
| 06.12.2024 | 12,36 | 12,37 | 12,24 | 12,26 | -0,81% | - |
| 05.12.2024 | 12,36 | 12,44 | 12,35 | 12,36 | -0,08% | - |
| 04.12.2024 | 12,14 | 12,45 | 12,14 | 12,37 | 0,08% | - |
| 03.12.2024 | 12,32 | 12,51 | 12,26 | 12,36 | 0,41% | - |
| 02.12.2024 | 11,94 | 12,32 | 11,92 | 12,31 | 3,19% | 150,00 |
| 29.11.2024 | 11,88 | 11,95 | 11,75 | 11,93 | 0,42% | - |
| 28.11.2024 | 11,54 | 11,88 | 11,54 | 11,88 | 1,02% | - |
| 27.11.2024 | 11,75 | 11,78 | 11,69 | 11,76 | 0,34% | - |
| 26.11.2024 | 11,89 | 11,90 | 11,71 | 11,72 | -1,51% | - |
| 25.11.2024 | 11,91 | 11,98 | 11,86 | 11,90 | -0,34% | - |
| 22.11.2024 | 11,61 | 11,94 | 11,40 | 11,94 | 2,84% | - |
| 21.11.2024 | 11,34 | 11,64 | 11,34 | 11,61 | 0,69% | 1.000,00 |
| 20.11.2024 | 11,55 | 11,63 | 11,52 | 11,53 | -0,26% | - |
| 19.11.2024 | 11,50 | 11,80 | 11,49 | 11,56 | -1,20% | - |
| 18.11.2024 | 11,75 | 11,75 | 11,40 | 11,70 | -0,34% | - |
| 15.11.2024 | 11,34 | 11,87 | 11,34 | 11,74 | 1,73% | - |
| 14.11.2024 | 11,08 | 11,57 | 11,08 | 11,54 | 2,03% | - |
| 13.11.2024 | 11,27 | 11,32 | 11,16 | 11,31 | 0,18% | - |
| 12.11.2024 | 10,94 | 11,40 | 10,94 | 11,29 | 0,98% | - |
| 11.11.2024 | 11,18 | 11,27 | 11,11 | 11,18 | -0,09% | - |
| 08.11.2024 | 11,06 | 11,28 | 11,06 | 11,19 | -0,80% | - |
| 07.11.2024 | 10,82 | 11,32 | 10,82 | 11,28 | 4,44% | - |
| 06.11.2024 | 10,84 | 10,99 | 10,76 | 10,80 | -0,18% | - |
| 05.11.2024 | 10,82 | 10,89 | 10,79 | 10,82 | 0,19% | - |
| 04.11.2024 | 10,88 | 10,90 | 10,79 | 10,80 | -0,55% | - |
| 01.11.2024 | 10,70 | 11,02 | 10,70 | 10,86 | -0,55% | - |
| 31.10.2024 | 11,10 | 11,13 | 10,78 | 10,92 | -1,80% | - |
| 30.10.2024 | 11,04 | 11,20 | 10,97 | 11,12 | 0,72% | - |
| 29.10.2024 | 10,92 | 11,11 | 10,90 | 11,04 | 1,01% | - |
| 28.10.2024 | 10,95 | 10,96 | 10,86 | 10,93 | -0,27% | - |
| 25.10.2024 | 10,74 | 11,02 | 10,74 | 10,96 | 0,09% | - |
| 24.10.2024 | 11,07 | 11,09 | 10,92 | 10,95 | -0,90% | - |
| 23.10.2024 | 10,50 | 11,06 | 10,50 | 11,05 | 3,17% | - |
| 22.10.2024 | 10,32 | 10,74 | 10,32 | 10,71 | 1,23% | - |
| 21.10.2024 | 10,32 | 10,69 | 10,32 | 10,58 | 0,38% | - |
| 18.10.2024 | 10,51 | 10,72 | 10,49 | 10,54 | 0,29% | - |
| 17.10.2024 | 10,12 | 10,52 | 10,12 | 10,51 | 1,74% | - |
| 16.10.2024 | 10,49 | 10,49 | 10,31 | 10,33 | -1,34% | - |
| 15.10.2024 | 10,46 | 10,51 | 10,41 | 10,47 | 0,00% | - |
| 14.10.2024 | 10,56 | 10,62 | 10,46 | 10,47 | -1,13% | - |
| 11.10.2024 | 10,24 | 10,59 | 10,24 | 10,59 | 1,44% | - |
| 10.10.2024 | 10,48 | 10,51 | 10,39 | 10,44 | -0,38% | - |
| 09.10.2024 | 10,32 | 10,52 | 10,32 | 10,48 | -0,38% | - |
| 08.10.2024 | 10,69 | 10,71 | 10,49 | 10,52 | -1,87% | - |
| 07.10.2024 | 10,81 | 10,83 | 10,68 | 10,72 | -0,65% | - |
| 04.10.2024 | 10,67 | 10,83 | 10,63 | 10,79 | 1,12% | - |
| 03.10.2024 | 10,52 | 10,76 | 10,52 | 10,67 | -0,74% | - |
| 02.10.2024 | 10,80 | 10,87 | 10,74 | 10,75 | -0,28% | - |
| 01.10.2024 | 10,74 | 10,84 | 10,71 | 10,78 | 0,28% | - |
| 30.09.2024 | 10,55 | 10,77 | 10,54 | 10,75 | 1,99% | - |
| 27.09.2024 | 10,46 | 10,56 | 10,46 | 10,54 | 0,57% | - |
| 26.09.2024 | 10,48 | 10,51 | 10,42 | 10,48 | 0,00% | - |
| 25.09.2024 | 10,57 | 10,69 | 10,47 | 10,48 | -1,04% | - |
| 24.09.2024 | 10,57 | 10,64 | 10,52 | 10,59 | 0,28% | - |
| 23.09.2024 | 10,47 | 10,56 | 10,40 | 10,56 | 0,96% | - |
| 20.09.2024 | 10,52 | 10,56 | 10,36 | 10,46 | -0,57% | - |
| 19.09.2024 | 10,45 | 10,58 | 10,30 | 10,52 | 0,96% | - |
| 18.09.2024 | 10,36 | 10,47 | 10,22 | 10,42 | 0,48% | - |
| 17.09.2024 | 10,40 | 10,41 | 10,25 | 10,37 | -0,19% | - |
| 16.09.2024 | 10,17 | 10,40 | 10,05 | 10,39 | 2,41% | - |
| 13.09.2024 | 9,88 | 10,17 | 9,88 | 10,15 | 0,69% | - |
| 12.09.2024 | 9,98 | 10,12 | 9,91 | 10,08 | 1,21% | - |
| 11.09.2024 | 9,74 | 10,02 | 9,74 | 9,96 | 0,15% | - |
| 10.09.2024 | 9,96 | 10,18 | 9,92 | 9,94 | -0,30% | - |
| 09.09.2024 | 10,04 | 10,11 | 9,93 | 9,97 | -0,70% | - |
| 06.09.2024 | 10,10 | 10,30 | 10,00 | 10,04 | -0,59% | - |