10,500€
-0,47%
Echtzeit-Aktienkurs ARENDALS FOSSEKOM. NK 4
Bid:
Ask:
Aktienkurse zur ARENDALS FOSSEKOM. NK 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,73 | 10,80 | 10,70 | 10,75 | 0,23% | - |
| 05.06.2025 | 10,70 | 10,78 | 10,70 | 10,73 | 0,00% | - |
| 04.06.2025 | 10,50 | 10,83 | 10,50 | 10,73 | 0,00% | - |
| 03.06.2025 | 10,50 | 10,80 | 10,50 | 10,73 | -0,23% | - |
| 02.06.2025 | 10,70 | 10,83 | 10,65 | 10,75 | 0,47% | - |
| 30.05.2025 | 10,70 | 11,05 | 10,65 | 10,70 | -2,51% | - |
| 29.05.2025 | 11,00 | 11,00 | 10,95 | 10,98 | 0,00% | - |
| 28.05.2025 | 10,65 | 11,05 | 10,65 | 10,98 | 0,23% | - |
| 27.05.2025 | 10,80 | 11,15 | 10,80 | 10,95 | -0,68% | - |
| 26.05.2025 | 11,05 | 11,35 | 10,83 | 11,03 | -0,45% | - |
| 23.05.2025 | 10,98 | 11,15 | 10,93 | 11,08 | 0,91% | - |
| 22.05.2025 | 11,10 | 11,20 | 10,85 | 10,98 | -0,90% | - |
| 21.05.2025 | 10,90 | 11,25 | 10,90 | 11,08 | -0,67% | - |
| 20.05.2025 | 10,85 | 11,30 | 10,85 | 11,15 | 2,29% | - |
| 19.05.2025 | 11,13 | 11,18 | 10,90 | 10,90 | -2,24% | - |
| 16.05.2025 | 11,45 | 11,45 | 10,95 | 11,15 | -2,62% | - |
| 15.05.2025 | 11,00 | 11,58 | 10,90 | 11,45 | 1,78% | - |
| 14.05.2025 | 10,90 | 11,35 | 10,90 | 11,25 | 0,90% | - |
| 13.05.2025 | 11,10 | 11,20 | 10,98 | 11,15 | 0,45% | - |
| 12.05.2025 | 10,65 | 11,13 | 10,65 | 11,10 | 2,30% | - |
| 09.05.2025 | 10,78 | 10,88 | 10,78 | 10,85 | 0,46% | - |
| 08.05.2025 | 10,88 | 10,90 | 10,70 | 10,80 | -0,92% | - |
| 07.05.2025 | 10,55 | 10,93 | 10,55 | 10,90 | 1,16% | - |
| 06.05.2025 | 10,78 | 10,83 | 10,48 | 10,78 | 0,00% | - |
| 05.05.2025 | 10,75 | 10,80 | 10,60 | 10,78 | 0,00% | - |
| 02.05.2025 | 10,83 | 10,88 | 10,75 | 10,78 | 0,00% | - |
| 30.04.2025 | 10,73 | 10,83 | 10,65 | 10,78 | 0,47% | - |
| 29.04.2025 | 10,50 | 10,78 | 10,50 | 10,73 | -0,23% | - |
| 28.04.2025 | 10,60 | 10,75 | 10,58 | 10,75 | 1,42% | - |
| 25.04.2025 | 10,65 | 10,75 | 10,55 | 10,60 | -0,47% | - |
| 24.04.2025 | 10,15 | 10,85 | 10,15 | 10,65 | 2,16% | - |
| 23.04.2025 | 10,55 | 10,65 | 10,40 | 10,43 | -0,48% | - |
| 22.04.2025 | 10,55 | 10,63 | 10,48 | 10,48 | -0,71% | - |
| 17.04.2025 | 10,15 | 10,58 | 10,15 | 10,55 | 0,96% | - |
| 16.04.2025 | 10,43 | 10,53 | 10,30 | 10,45 | 0,00% | - |
| 15.04.2025 | 10,70 | 10,73 | 10,45 | 10,45 | -2,11% | - |
| 14.04.2025 | 10,30 | 10,73 | 10,28 | 10,68 | 3,39% | - |
| 11.04.2025 | 10,58 | 10,60 | 10,20 | 10,33 | -2,82% | - |
| 10.04.2025 | 10,60 | 10,85 | 10,53 | 10,63 | -0,47% | - |
| 09.04.2025 | 10,33 | 10,78 | 10,11 | 10,68 | 3,39% | - |
| 08.04.2025 | 10,31 | 10,50 | 10,15 | 10,33 | 1,08% | - |
| 07.04.2025 | 10,28 | 10,35 | 9,92 | 10,22 | -2,25% | - |
| 04.04.2025 | 11,20 | 11,20 | 10,38 | 10,45 | -7,28% | 94,00 |
| 03.04.2025 | 11,34 | 11,40 | 11,18 | 11,27 | -1,05% | - |
| 02.04.2025 | 11,36 | 11,50 | 11,33 | 11,39 | 0,35% | - |
| 01.04.2025 | 11,10 | 11,42 | 11,10 | 11,35 | 2,44% | - |
| 31.03.2025 | 11,12 | 11,39 | 10,94 | 11,08 | -2,64% | - |
| 28.03.2025 | 11,02 | 11,62 | 11,02 | 11,38 | 0,80% | - |
| 27.03.2025 | 11,30 | 11,56 | 11,11 | 11,29 | -2,25% | - |
| 26.03.2025 | 10,54 | 11,59 | 10,54 | 11,55 | 7,14% | - |
| 25.03.2025 | 10,85 | 11,01 | 10,75 | 10,78 | -0,65% | - |
| 24.03.2025 | 10,58 | 10,91 | 10,54 | 10,85 | 2,55% | - |
| 21.03.2025 | 10,61 | 10,64 | 10,44 | 10,58 | -0,09% | - |
| 20.03.2025 | 10,55 | 10,70 | 10,46 | 10,59 | 0,38% | - |
| 19.03.2025 | 10,38 | 10,71 | 10,38 | 10,55 | -0,85% | - |
| 18.03.2025 | 10,54 | 11,02 | 10,54 | 10,64 | -1,66% | - |
| 17.03.2025 | 10,58 | 11,02 | 10,58 | 10,82 | 2,46% | - |
| 14.03.2025 | 10,64 | 10,78 | 10,45 | 10,56 | -0,75% | - |
| 13.03.2025 | 10,66 | 10,87 | 10,59 | 10,64 | -0,37% | - |
| 12.03.2025 | 10,42 | 10,68 | 10,42 | 10,68 | 0,38% | - |
| 11.03.2025 | 10,63 | 10,78 | 10,55 | 10,64 | 0,00% | - |
| 10.03.2025 | 10,58 | 10,83 | 10,58 | 10,64 | 0,76% | - |
| 07.03.2025 | 10,64 | 10,74 | 10,55 | 10,56 | -1,12% | - |
| 06.03.2025 | 10,57 | 10,77 | 10,57 | 10,68 | 0,85% | - |
| 05.03.2025 | 10,62 | 10,83 | 10,54 | 10,59 | -0,38% | - |
| 04.03.2025 | 10,85 | 11,03 | 10,61 | 10,63 | -1,94% | - |
| 03.03.2025 | 10,81 | 11,04 | 10,76 | 10,84 | 0,09% | - |
| 28.02.2025 | 11,15 | 11,16 | 10,71 | 10,83 | -2,96% | - |
| 27.02.2025 | 10,94 | 11,34 | 10,94 | 11,16 | 0,00% | - |
| 26.02.2025 | 11,00 | 11,36 | 10,95 | 11,16 | 1,45% | - |
| 25.02.2025 | 11,04 | 11,47 | 11,00 | 11,00 | -0,36% | - |
| 24.02.2025 | 10,96 | 11,29 | 10,80 | 11,04 | 0,64% | - |
| 21.02.2025 | 10,97 | 11,13 | 10,94 | 10,97 | 0,00% | - |
| 20.02.2025 | 11,34 | 11,42 | 10,96 | 10,97 | -3,09% | - |
| 19.02.2025 | 11,02 | 11,57 | 11,02 | 11,32 | -0,18% | - |
| 18.02.2025 | 11,35 | 11,35 | 11,18 | 11,34 | 0,09% | - |
| 17.02.2025 | 11,12 | 11,34 | 11,12 | 11,33 | 0,09% | - |
| 14.02.2025 | 10,88 | 11,34 | 10,88 | 11,32 | 2,26% | - |
| 13.02.2025 | 10,92 | 11,19 | 10,92 | 11,07 | -0,72% | - |
| 12.02.2025 | 11,27 | 11,28 | 11,13 | 11,15 | -1,15% | - |
| 11.02.2025 | 11,35 | 11,35 | 11,23 | 11,28 | -0,79% | - |
| 10.02.2025 | 11,35 | 11,39 | 11,10 | 11,37 | 0,35% | - |
| 07.02.2025 | 11,18 | 11,33 | 11,05 | 11,33 | 1,43% | - |
| 06.02.2025 | 11,24 | 11,53 | 11,12 | 11,17 | -0,62% | - |
| 05.02.2025 | 11,33 | 11,35 | 11,23 | 11,24 | -0,88% | - |
| 04.02.2025 | 11,30 | 11,47 | 11,26 | 11,34 | 0,35% | - |
| 03.02.2025 | 11,45 | 11,47 | 11,23 | 11,30 | -0,96% | - |
| 31.01.2025 | 11,58 | 11,61 | 11,37 | 11,41 | -1,47% | - |
| 30.01.2025 | 11,38 | 11,60 | 11,38 | 11,58 | -0,09% | - |
| 29.01.2025 | 11,57 | 11,62 | 11,54 | 11,59 | 0,26% | - |
| 28.01.2025 | 11,30 | 11,58 | 11,30 | 11,56 | 0,17% | - |
| 27.01.2025 | 11,61 | 11,61 | 11,44 | 11,54 | -0,69% | - |
| 24.01.2025 | 11,70 | 11,77 | 11,46 | 11,62 | -0,60% | - |
| 23.01.2025 | 11,46 | 11,88 | 11,46 | 11,69 | 0,17% | - |
| 22.01.2025 | 11,75 | 11,77 | 11,50 | 11,67 | -0,85% | - |
| 21.01.2025 | 11,61 | 11,79 | 11,60 | 11,77 | 1,20% | - |
| 20.01.2025 | 11,46 | 11,84 | 11,46 | 11,63 | -0,60% | - |
| 17.01.2025 | 11,88 | 11,99 | 11,64 | 11,70 | -1,60% | - |
| 16.01.2025 | 11,71 | 11,95 | 11,56 | 11,89 | 1,54% | - |
| 15.01.2025 | 11,49 | 11,81 | 11,48 | 11,71 | 2,09% | - |