11,680€
0,17%
Echtzeit-Aktienkurs AF Gruppen ASA
Bid:
Ask:
Aktienkurse zur AF Gruppen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,84 | 11,97 | 11,70 | 11,86 | 0,25% | - |
| 24.04.2025 | 11,39 | 11,87 | 11,38 | 11,83 | 3,86% | - |
| 23.04.2025 | 11,60 | 11,61 | 11,30 | 11,39 | 1,24% | - |
| 22.04.2025 | 11,20 | 11,44 | 11,20 | 11,25 | -1,66% | - |
| 17.04.2025 | 11,34 | 11,45 | 11,32 | 11,44 | 1,24% | - |
| 16.04.2025 | 11,33 | 11,34 | 11,15 | 11,30 | -0,70% | - |
| 15.04.2025 | 11,49 | 11,53 | 11,29 | 11,38 | -0,61% | - |
| 14.04.2025 | 11,22 | 11,49 | 11,20 | 11,45 | 1,87% | - |
| 11.04.2025 | 11,33 | 11,38 | 10,99 | 11,24 | -1,23% | - |
| 10.04.2025 | 11,64 | 11,67 | 11,19 | 11,38 | -3,64% | - |
| 09.04.2025 | 10,64 | 11,91 | 10,60 | 11,81 | 6,68% | - |
| 08.04.2025 | 11,26 | 11,27 | 10,86 | 11,07 | -0,81% | - |
| 07.04.2025 | 10,48 | 11,29 | 10,22 | 11,16 | 1,09% | - |
| 04.04.2025 | 11,72 | 12,01 | 10,98 | 11,04 | -8,08% | - |
| 03.04.2025 | 12,25 | 12,30 | 11,87 | 12,01 | -2,28% | - |
| 02.04.2025 | 12,33 | 12,34 | 12,25 | 12,29 | -0,24% | - |
| 01.04.2025 | 12,28 | 12,44 | 12,24 | 12,32 | 0,49% | - |
| 31.03.2025 | 12,42 | 12,42 | 12,10 | 12,26 | -1,29% | - |
| 28.03.2025 | 12,44 | 12,68 | 12,40 | 12,42 | -1,90% | - |
| 27.03.2025 | 12,63 | 12,68 | 12,52 | 12,66 | 0,08% | - |
| 26.03.2025 | 12,46 | 12,73 | 12,46 | 12,65 | -0,32% | - |
| 25.03.2025 | 12,70 | 12,76 | 12,57 | 12,69 | -0,08% | - |
| 24.03.2025 | 12,54 | 12,73 | 12,54 | 12,70 | 1,28% | - |
| 21.03.2025 | 12,58 | 12,84 | 12,49 | 12,54 | -0,08% | - |
| 20.03.2025 | 12,44 | 12,73 | 12,39 | 12,55 | -0,87% | - |
| 19.03.2025 | 12,77 | 12,78 | 12,62 | 12,66 | -0,86% | - |
| 18.03.2025 | 12,75 | 12,93 | 12,71 | 12,77 | 0,16% | - |
| 17.03.2025 | 12,66 | 12,83 | 12,66 | 12,75 | 0,79% | - |
| 14.03.2025 | 12,27 | 12,66 | 12,25 | 12,65 | 3,18% | - |
| 13.03.2025 | 12,23 | 12,35 | 12,19 | 12,26 | 0,08% | - |
| 12.03.2025 | 12,15 | 12,32 | 12,13 | 12,25 | 0,82% | - |
| 11.03.2025 | 12,36 | 12,40 | 12,07 | 12,15 | -1,94% | - |
| 10.03.2025 | 12,35 | 12,53 | 12,32 | 12,39 | 0,49% | - |
| 07.03.2025 | 12,26 | 12,36 | 12,11 | 12,33 | 0,33% | - |
| 06.03.2025 | 12,25 | 12,40 | 12,20 | 12,29 | 0,16% | - |
| 05.03.2025 | 12,14 | 12,38 | 12,00 | 12,27 | 0,99% | - |
| 04.03.2025 | 12,56 | 12,56 | 12,13 | 12,15 | -3,19% | - |
| 03.03.2025 | 12,62 | 12,76 | 12,51 | 12,55 | -0,79% | - |
| 28.02.2025 | 12,55 | 12,66 | 12,43 | 12,65 | 0,72% | - |
| 27.02.2025 | 12,73 | 12,73 | 12,50 | 12,56 | -1,18% | - |
| 26.02.2025 | 12,48 | 12,81 | 12,48 | 12,71 | 0,00% | - |
| 25.02.2025 | 12,54 | 12,79 | 12,54 | 12,71 | -0,39% | - |
| 24.02.2025 | 12,54 | 12,97 | 12,54 | 12,76 | -0,93% | - |
| 21.02.2025 | 12,99 | 13,26 | 12,84 | 12,88 | -1,00% | - |
| 20.02.2025 | 13,76 | 13,76 | 12,88 | 13,01 | -5,24% | - |
| 19.02.2025 | 14,54 | 14,82 | 13,63 | 13,73 | -7,23% | - |
| 18.02.2025 | 14,73 | 14,88 | 14,67 | 14,80 | 4,08% | - |
| 17.02.2025 | 14,42 | 14,75 | 14,22 | 14,22 | 1,28% | - |
| 14.02.2025 | 13,99 | 14,70 | 13,99 | 14,04 | 0,29% | - |
| 13.02.2025 | 13,98 | 14,05 | 13,84 | 14,00 | 0,00% | - |
| 12.02.2025 | 13,60 | 14,08 | 13,60 | 14,00 | 1,08% | - |
| 11.02.2025 | 13,80 | 13,98 | 13,74 | 13,85 | 0,22% | - |
| 10.02.2025 | 13,83 | 13,91 | 13,74 | 13,82 | 0,14% | - |
| 07.02.2025 | 13,38 | 13,82 | 13,38 | 13,80 | 1,40% | - |
| 06.02.2025 | 13,59 | 13,75 | 13,51 | 13,61 | 0,07% | - |
| 05.02.2025 | 13,40 | 13,69 | 13,40 | 13,60 | -0,37% | - |
| 04.02.2025 | 13,38 | 13,65 | 13,26 | 13,65 | 1,94% | - |
| 03.02.2025 | 13,65 | 13,65 | 13,36 | 13,39 | -1,47% | - |
| 31.01.2025 | 13,22 | 13,67 | 13,22 | 13,59 | 1,12% | - |
| 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% | - |