11,860€
3,13%
Echtzeit-Aktienkurs AF Gruppen ASA
Bid:
Ask:
Aktienkurse zur AF Gruppen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,86 | 11,97 | 11,70 | 11,89 | 3,39% | - |
| 24.04.2025 | 11,06 | 11,50 | 11,06 | 11,50 | 3,79% | - |
| 23.04.2025 | 11,14 | 11,14 | 11,08 | 11,08 | 0,00% | - |
| 22.04.2025 | 11,24 | 11,24 | 11,08 | 11,08 | -1,60% | - |
| 17.04.2025 | 11,16 | 11,26 | 11,16 | 11,26 | 1,26% | - |
| 16.04.2025 | 11,10 | 11,12 | 11,10 | 11,12 | -0,36% | - |
| 15.04.2025 | 11,22 | 11,22 | 11,16 | 11,16 | -0,18% | - |
| 14.04.2025 | 10,92 | 11,42 | 10,92 | 11,18 | 2,19% | 5,00 |
| 11.04.2025 | 11,06 | 11,06 | 10,94 | 10,94 | -1,44% | - |
| 10.04.2025 | 10,98 | 11,10 | 10,98 | 11,10 | 0,91% | - |
| 09.04.2025 | 10,78 | 11,00 | 10,78 | 11,00 | 1,85% | - |
| 08.04.2025 | 10,96 | 10,96 | 10,80 | 10,80 | -0,92% | - |
| 07.04.2025 | 10,42 | 10,90 | 10,42 | 10,90 | 1,30% | 5,00 |
| 04.04.2025 | 11,68 | 11,68 | 10,76 | 10,76 | -8,35% | 10,00 |
| 03.04.2025 | 11,96 | 11,96 | 11,74 | 11,74 | -2,33% | - |
| 02.04.2025 | 12,16 | 12,16 | 12,02 | 12,02 | -1,15% | - |
| 01.04.2025 | 12,32 | 12,32 | 12,16 | 12,16 | 1,16% | - |
| 31.03.2025 | 12,10 | 12,10 | 12,02 | 12,02 | -0,99% | - |
| 28.03.2025 | 12,40 | 12,40 | 12,14 | 12,14 | -2,10% | - |
| 27.03.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,16% | - |
| 26.03.2025 | 12,42 | 12,42 | 12,38 | 12,38 | -0,32% | - |
| 25.03.2025 | 12,44 | 12,44 | 12,42 | 12,42 | -1,27% | - |
| 24.03.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 2,61% | - |
| 21.03.2025 | 12,36 | 12,36 | 12,26 | 12,26 | -0,49% | - |
| 20.03.2025 | 12,60 | 12,60 | 12,32 | 12,32 | -0,65% | - |
| 19.03.2025 | 12,52 | 12,52 | 12,40 | 12,40 | -0,96% | - |
| 18.03.2025 | 12,76 | 12,76 | 12,52 | 12,52 | -0,95% | - |
| 17.03.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 2,10% | - |
| 14.03.2025 | 12,10 | 12,38 | 12,10 | 12,38 | 2,48% | - |
| 13.03.2025 | 12,02 | 12,08 | 12,02 | 12,08 | 0,50% | - |
| 12.03.2025 | 11,96 | 12,02 | 11,96 | 12,02 | 0,67% | - |
| 11.03.2025 | 12,10 | 12,10 | 11,94 | 11,94 | -1,49% | - |
| 10.03.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,17% | - |
| 07.03.2025 | 11,96 | 12,10 | 11,96 | 12,10 | 0,83% | - |
| 06.03.2025 | 12,32 | 12,32 | 12,00 | 12,00 | -0,50% | - |
| 05.03.2025 | 11,92 | 12,24 | 11,92 | 12,06 | -1,95% | - |
| 04.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 03.03.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -1,13% | - |
| 28.02.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 1,14% | - |
| 27.02.2025 | 12,48 | 12,48 | 12,30 | 12,30 | -1,44% | - |
| 26.02.2025 | 12,64 | 12,64 | 12,48 | 12,48 | 0,48% | - |
| 25.02.2025 | 12,48 | 12,68 | 12,42 | 12,42 | -0,48% | 120,00 |
| 24.02.2025 | 12,62 | 12,72 | 12,48 | 12,48 | -1,58% | - |
| 21.02.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,16% | - |
| 20.02.2025 | 13,66 | 13,66 | 12,70 | 12,70 | -5,51% | 20,00 |
| 19.02.2025 | 14,78 | 14,78 | 13,44 | 13,44 | -7,31% | - |
| 18.02.2025 | 14,78 | 14,78 | 14,50 | 14,50 | 1,97% | - |
| 17.02.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 1,28% | - |
| 14.02.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 2,03% | - |
| 13.02.2025 | 13,80 | 13,80 | 13,76 | 13,76 | -0,15% | - |
| 12.02.2025 | 13,74 | 13,78 | 13,74 | 13,78 | 1,17% | - |
| 11.02.2025 | 13,78 | 13,78 | 13,62 | 13,62 | -1,45% | - |
| 10.02.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 1,77% | - |
| 07.02.2025 | 13,54 | 13,58 | 13,54 | 13,58 | 0,15% | - |
| 06.02.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 1,50% | - |
| 05.02.2025 | 13,60 | 13,60 | 13,36 | 13,36 | -0,15% | - |
| 04.02.2025 | 13,28 | 13,38 | 13,28 | 13,38 | 2,29% | - |
| 03.02.2025 | 13,36 | 13,36 | 13,08 | 13,08 | -2,39% | - |
| 31.01.2025 | 13,44 | 13,44 | 13,40 | 13,40 | 1,52% | - |
| 30.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,85% | - |
| 29.01.2025 | 13,10 | 13,10 | 12,96 | 12,96 | 0,62% | - |
| 28.01.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,31% | - |
| 27.01.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 1,10% | - |
| 24.01.2025 | 12,88 | 12,88 | 12,70 | 12,70 | 0,63% | - |
| 23.01.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,45% | - |
| 22.01.2025 | 12,40 | 12,44 | 12,40 | 12,44 | 1,47% | - |
| 21.01.2025 | 12,32 | 12,32 | 12,26 | 12,26 | -0,65% | - |
| 20.01.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,49% | - |
| 17.01.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 1,49% | - |
| 16.01.2025 | 12,24 | 12,24 | 12,10 | 12,10 | 0,00% | - |
| 15.01.2025 | 12,34 | 12,34 | 12,10 | 12,10 | 0,33% | - |
| 14.01.2025 | 12,42 | 12,42 | 12,06 | 12,06 | -3,05% | - |
| 13.01.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,65% | - |
| 10.01.2025 | 12,86 | 12,86 | 12,36 | 12,36 | -2,83% | - |
| 09.01.2025 | 12,74 | 12,74 | 12,72 | 12,72 | 1,60% | - |
| 08.01.2025 | 12,80 | 12,80 | 12,52 | 12,52 | 0,16% | - |
| 07.01.2025 | 12,74 | 12,74 | 12,50 | 12,50 | -1,88% | - |
| 06.01.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,95% | - |
| 03.01.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,61% | - |
| 02.01.2025 | 12,64 | 12,64 | 12,42 | 12,42 | 0,32% | - |
| 30.12.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,65% | - |
| 27.12.2024 | 12,34 | 12,34 | 12,30 | 12,30 | 1,15% | - |
| 23.12.2024 | 12,24 | 12,24 | 12,16 | 12,16 | 0,83% | - |
| 20.12.2024 | 12,14 | 12,14 | 12,06 | 12,06 | 0,17% | - |
| 19.12.2024 | 12,42 | 12,42 | 12,04 | 12,04 | -2,43% | - |
| 18.12.2024 | 12,56 | 12,56 | 12,34 | 12,34 | -1,28% | - |
| 17.12.2024 | 12,58 | 12,58 | 12,50 | 12,50 | -0,95% | - |
| 16.12.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 1,61% | - |
| 13.12.2024 | 12,58 | 12,58 | 12,42 | 12,42 | 0,00% | - |
| 12.12.2024 | 12,70 | 12,70 | 12,42 | 12,42 | -0,64% | - |
| 11.12.2024 | 12,58 | 12,58 | 12,50 | 12,50 | 0,97% | - |
| 10.12.2024 | 12,56 | 12,62 | 12,38 | 12,38 | 0,00% | 250,00 |
| 09.12.2024 | 12,22 | 12,38 | 12,22 | 12,38 | 1,14% | - |
| 06.12.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,82% | - |
| 05.12.2024 | 12,34 | 12,34 | 12,14 | 12,14 | -0,16% | - |
| 04.12.2024 | 12,40 | 12,40 | 12,16 | 12,16 | 0,00% | - |
| 03.12.2024 | 12,44 | 12,44 | 12,16 | 12,16 | 0,50% | - |
| 02.12.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 3,07% | - |
| 29.11.2024 | 11,82 | 11,82 | 11,74 | 11,74 | 0,34% | - |
| 28.11.2024 | 11,64 | 11,70 | 11,64 | 11,70 | 1,21% | - |