12,370€
1,73%
Echtzeit-Aktienkurs AF Gruppen ASA
Bid:
Ask:
Aktienkurse zur AF Gruppen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,37 | 12,45 | 12,31 | 12,36 | 1,64% | - |
| 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% | - |
| 27.11.2024 | 11,70 | 11,70 | 11,56 | 11,56 | 0,35% | - |
| 26.11.2024 | 11,76 | 11,76 | 11,52 | 11,52 | -2,87% | - |
| 25.11.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 1,02% | - |
| 22.11.2024 | 11,54 | 11,74 | 11,54 | 11,74 | 1,29% | - |
| 21.11.2024 | 11,59 | 11,64 | 11,48 | 11,59 | 2,39% | - |
| 20.11.2024 | 11,58 | 11,58 | 11,32 | 11,32 | -0,35% | - |
| 19.11.2024 | 11,74 | 11,74 | 11,36 | 11,36 | -0,35% | - |
| 18.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,55% | - |
| 15.11.2024 | 11,52 | 11,58 | 11,52 | 11,58 | 2,12% | - |
| 14.11.2024 | 11,38 | 11,38 | 11,34 | 11,34 | 1,43% | - |
| 13.11.2024 | 11,26 | 11,26 | 11,18 | 11,18 | 0,72% | - |
| 12.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 11.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,28% | - |
| 08.11.2024 | 11,18 | 11,18 | 10,96 | 10,96 | -0,90% | - |
| 07.11.2024 | 10,88 | 11,06 | 10,88 | 11,06 | 2,60% | - |
| 06.11.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,00% | - |
| 05.11.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 1,89% | - |
| 04.11.2024 | 10,80 | 10,80 | 10,58 | 10,58 | -0,38% | - |
| 01.11.2024 | 10,92 | 10,92 | 10,62 | 10,62 | -1,30% | - |
| 31.10.2024 | 11,04 | 11,04 | 10,76 | 10,76 | -0,74% | - |
| 30.10.2024 | 11,02 | 11,02 | 10,84 | 10,84 | -0,18% | - |
| 29.10.2024 | 10,94 | 10,94 | 10,86 | 10,86 | 0,37% | - |
| 28.10.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -0,92% | - |
| 25.10.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 1,68% | - |
| 24.10.2024 | 10,96 | 10,96 | 10,74 | 10,74 | -0,92% | - |
| 23.10.2024 | 10,64 | 10,84 | 10,64 | 10,84 | 3,24% | - |
| 22.10.2024 | 10,56 | 10,56 | 10,50 | 10,50 | 0,57% | - |
| 21.10.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -0,76% | - |
| 18.10.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,94% | - |
| 17.10.2024 | 10,26 | 10,32 | 10,26 | 10,32 | 1,98% | - |
| 16.10.2024 | 10,42 | 10,42 | 10,12 | 10,12 | -3,34% | 250,00 |
| 15.10.2024 | 10,46 | 10,51 | 10,41 | 10,47 | 0,67% | - |
| 14.10.2024 | 10,50 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 11.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 10.10.2024 | 10,46 | 10,46 | 10,40 | 10,40 | 0,97% | - |
| 09.10.2024 | 10,42 | 10,42 | 10,30 | 10,30 | 0,00% | - |
| 08.10.2024 | 10,56 | 10,56 | 10,30 | 10,30 | -2,09% | - |
| 07.10.2024 | 10,78 | 10,78 | 10,52 | 10,52 | -0,94% | - |
| 04.10.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 1,53% | - |
| 03.10.2024 | 10,60 | 10,60 | 10,46 | 10,46 | -0,38% | - |
| 02.10.2024 | 10,80 | 10,80 | 10,50 | 10,50 | -1,69% | - |
| 01.10.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 0,19% | - |
| 30.09.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 1,91% | - |
| 27.09.2024 | 10,48 | 10,48 | 10,46 | 10,46 | 1,55% | - |
| 26.09.2024 | 10,44 | 10,44 | 10,30 | 10,30 | 0,19% | - |
| 25.09.2024 | 10,52 | 10,52 | 10,28 | 10,28 | -0,96% | - |
| 24.09.2024 | 10,52 | 10,52 | 10,38 | 10,38 | -1,33% | - |
| 23.09.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,74% | - |
| 20.09.2024 | 10,50 | 10,50 | 10,34 | 10,34 | -1,15% | - |
| 19.09.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 1,95% | - |
| 18.09.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 0,98% | - |
| 17.09.2024 | 10,24 | 10,24 | 10,16 | 10,16 | 0,00% | - |
| 16.09.2024 | 10,18 | 10,18 | 10,16 | 10,16 | 2,01% | - |
| 13.09.2024 | 10,08 | 10,08 | 9,96 | 9,96 | 0,00% | - |
| 12.09.2024 | 9,96 | 9,96 | 9,96 | 9,96 | 1,74% | - |
| 11.09.2024 | 9,93 | 9,93 | 9,79 | 9,79 | 0,82% | - |
| 10.09.2024 | 10,02 | 10,02 | 9,71 | 9,71 | -3,09% | - |
| 09.09.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 1,42% | - |
| 06.09.2024 | 10,08 | 10,08 | 9,88 | 9,88 | -0,20% | - |
| 05.09.2024 | 10,32 | 10,32 | 9,90 | 9,90 | -2,56% | - |
| 04.09.2024 | 10,22 | 10,22 | 10,16 | 10,16 | -0,59% | - |
| 03.09.2024 | 10,36 | 10,36 | 10,22 | 10,22 | -2,48% | - |
| 02.09.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 0,58% | - |
| 30.08.2024 | 10,76 | 10,76 | 10,42 | 10,42 | -2,98% | 200,00 |
| 29.08.2024 | 11,06 | 11,06 | 10,74 | 10,74 | -1,10% | - |
| 28.08.2024 | 11,08 | 11,08 | 10,86 | 10,86 | -1,63% | - |
| 27.08.2024 | 10,96 | 11,04 | 10,96 | 11,04 | -0,36% | - |
| 26.08.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,18% | - |
| 23.08.2024 | 10,88 | 11,06 | 10,88 | 11,06 | 2,03% | - |
| 22.08.2024 | 11,02 | 11,02 | 10,84 | 10,84 | -0,55% | - |
| 21.08.2024 | 10,98 | 10,98 | 10,90 | 10,90 | 0,37% | - |
| 20.08.2024 | 11,16 | 11,16 | 10,86 | 10,86 | -1,99% | - |
| 19.08.2024 | 11,26 | 11,26 | 11,08 | 11,08 | 0,36% | - |
| 16.08.2024 | 11,34 | 11,34 | 11,04 | 11,04 | 0,18% | - |
| 15.08.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 2,04% | - |
| 14.08.2024 | 11,16 | 11,16 | 10,80 | 10,80 | -3,74% | 300,00 |
| 13.08.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 3,70% | - |
| 12.08.2024 | 11,34 | 11,34 | 10,82 | 10,82 | -2,17% | - |
| 09.08.2024 | 10,86 | 11,06 | 10,86 | 11,06 | 1,65% | - |
| 08.08.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,91% | - |
| 07.08.2024 | 10,74 | 10,98 | 10,74 | 10,98 | 3,39% | - |
| 06.08.2024 | 10,68 | 10,68 | 10,62 | 10,62 | 1,92% | - |
| 05.08.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -8,11% | - |
| 02.08.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,18% | - |
| 01.08.2024 | 11,48 | 11,48 | 11,36 | 11,36 | 1,43% | - |
| 31.07.2024 | 11,50 | 11,50 | 11,20 | 11,20 | -0,88% | - |
| 30.07.2024 | 11,50 | 11,50 | 11,30 | 11,30 | 0,00% | - |
| 29.07.2024 | 11,42 | 11,42 | 11,30 | 11,30 | 0,53% | - |
| 26.07.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 3,69% | - |
| 25.07.2024 | 10,96 | 10,96 | 10,84 | 10,84 | -1,45% | - |
| 24.07.2024 | 11,36 | 11,36 | 11,00 | 11,00 | -1,96% | - |
| 23.07.2024 | 11,58 | 11,58 | 11,22 | 11,22 | -3,94% | - |
| 22.07.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,85% | - |
| 19.07.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,20% | - |
| 18.07.2024 | 11,92 | 11,92 | 11,64 | 11,64 | -0,51% | - |