18,000€
1,12%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,35 | 18,35 | 17,85 | 17,95 | -1,37% | - |
| 11.11.2026 | 18,05 | 18,28 | 18,00 | 18,20 | 1,11% | - |
| 10.11.2026 | 17,80 | 18,20 | 17,60 | 18,00 | 1,98% | - |
| 09.11.2026 | 17,75 | 18,00 | 17,58 | 17,65 | 0,00% | - |
| 06.11.2026 | 17,88 | 17,95 | 17,35 | 17,65 | -1,67% | - |
| 05.11.2026 | 17,83 | 18,10 | 17,75 | 17,95 | 0,56% | - |
| 04.11.2026 | 17,98 | 18,15 | 17,78 | 17,85 | -0,28% | - |
| 03.11.2026 | 17,70 | 18,10 | 17,68 | 17,90 | 0,00% | - |
| 02.11.2026 | 17,95 | 18,20 | 17,78 | 17,90 | 0,00% | - |
| 30.10.2026 | 17,65 | 17,98 | 17,65 | 17,90 | 0,85% | - |
| 29.10.2026 | 17,68 | 17,88 | 17,60 | 17,75 | 0,57% | - |
| 28.10.2026 | 17,78 | 17,98 | 17,55 | 17,65 | 2,02% | - |
| 27.10.2026 | 17,68 | 18,05 | 17,30 | 17,30 | -1,98% | - |
| 26.10.2026 | 17,55 | 17,88 | 17,28 | 17,65 | 1,15% | - |
| 23.10.2026 | 17,50 | 17,65 | 17,33 | 17,45 | -0,57% | - |
| 22.10.2026 | 17,45 | 17,70 | 17,40 | 17,55 | -0,28% | - |
| 21.10.2026 | 17,68 | 17,80 | 17,58 | 17,60 | -0,56% | - |
| 20.10.2026 | 17,75 | 17,75 | 17,53 | 17,70 | 2,02% | - |
| 19.10.2026 | 17,75 | 18,05 | 17,35 | 17,35 | -1,42% | - |
| 16.10.2026 | 17,65 | 17,93 | 17,40 | 17,60 | 0,00% | - |
| 15.10.2026 | 16,78 | 17,65 | 16,78 | 17,60 | 4,45% | - |
| 14.10.2026 | 16,78 | 17,18 | 16,73 | 16,85 | 0,60% | - |
| 13.10.2026 | 16,73 | 16,83 | 16,70 | 16,75 | 0,00% | - |
| 12.10.2026 | 16,68 | 16,83 | 16,58 | 16,75 | 0,90% | - |
| 09.10.2026 | 16,63 | 16,85 | 16,38 | 16,60 | 0,00% | - |
| 08.10.2026 | 16,53 | 16,95 | 16,45 | 16,60 | -0,30% | - |
| 07.10.2026 | 16,83 | 17,05 | 16,60 | 16,65 | -1,48% | - |
| 06.10.2026 | 17,33 | 17,35 | 16,83 | 16,90 | -2,31% | - |
| 05.10.2026 | 17,25 | 17,55 | 17,25 | 17,30 | 0,00% | - |
| 02.10.2026 | 17,15 | 17,68 | 17,10 | 17,30 | 1,17% | - |
| 01.10.2026 | 17,68 | 17,73 | 16,90 | 17,10 | -3,39% | - |
| 30.09.2026 | 17,48 | 17,75 | 17,35 | 17,70 | 0,57% | - |
| 29.09.2026 | 17,30 | 17,90 | 17,30 | 17,60 | -0,56% | - |
| 28.09.2026 | 16,83 | 17,95 | 16,78 | 17,70 | 2,91% | - |
| 25.09.2026 | 17,25 | 17,38 | 17,05 | 17,20 | 0,00% | - |
| 24.09.2026 | 17,10 | 17,40 | 17,08 | 17,20 | 0,29% | - |
| 23.09.2026 | 17,30 | 17,40 | 17,15 | 17,15 | -0,87% | - |
| 22.09.2026 | 17,33 | 17,45 | 17,25 | 17,30 | -0,29% | - |
| 21.09.2026 | 17,40 | 17,53 | 17,05 | 17,35 | 0,58% | - |
| 18.09.2026 | 17,13 | 17,28 | 16,98 | 17,25 | 0,88% | - |
| 17.09.2026 | 17,13 | 17,30 | 16,98 | 17,10 | 0,59% | - |
| 16.09.2026 | 17,30 | 17,35 | 17,00 | 17,00 | -1,16% | - |
| 15.09.2026 | 17,13 | 17,38 | 17,00 | 17,20 | 0,00% | - |
| 14.09.2026 | 17,08 | 17,40 | 16,90 | 17,20 | 0,29% | - |
| 11.09.2026 | 17,35 | 17,43 | 17,13 | 17,15 | -0,29% | - |
| 10.09.2026 | 17,50 | 17,50 | 17,15 | 17,20 | -1,15% | - |
| 09.09.2026 | 17,33 | 17,58 | 17,28 | 17,40 | 2,96% | - |
| 08.09.2026 | 17,60 | 17,78 | 16,90 | 16,90 | -4,52% | - |
| 07.09.2026 | 16,85 | 17,85 | 16,85 | 17,70 | 4,42% | - |
| 04.09.2026 | 16,23 | 16,95 | 16,20 | 16,95 | 4,31% | - |
| 03.09.2026 | 16,18 | 16,53 | 16,00 | 16,25 | 0,62% | - |
| 02.09.2026 | 16,25 | 16,50 | 16,13 | 16,15 | -0,62% | - |
| 01.09.2026 | 16,43 | 16,68 | 16,20 | 16,25 | -0,91% | - |
| 31.08.2026 | 16,75 | 16,85 | 16,35 | 16,40 | -2,38% | - |
| 28.08.2026 | 17,15 | 17,20 | 16,75 | 16,80 | -1,75% | - |
| 27.08.2026 | 17,10 | 17,15 | 16,78 | 17,10 | 0,59% | - |
| 26.08.2026 | 16,65 | 17,13 | 16,65 | 17,00 | 1,80% | - |
| 25.08.2026 | 17,30 | 17,30 | 16,58 | 16,70 | -2,91% | - |
| 24.08.2026 | 17,45 | 17,68 | 17,08 | 17,20 | 1,18% | - |
| 21.08.2026 | 17,73 | 17,98 | 17,00 | 17,00 | -1,73% | - |
| 20.08.2026 | 17,75 | 17,78 | 17,30 | 17,30 | -2,54% | - |
| 19.08.2026 | 17,45 | 17,78 | 17,43 | 17,75 | 3,50% | - |
| 18.08.2026 | 17,70 | 17,85 | 17,15 | 17,15 | -3,38% | - |
| 17.08.2026 | 17,55 | 17,75 | 17,23 | 17,75 | 1,43% | - |
| 14.08.2026 | 16,95 | 17,53 | 16,85 | 17,50 | 3,24% | - |
| 13.08.2026 | 16,85 | 17,08 | 16,73 | 16,95 | 0,89% | - |
| 12.08.2026 | 16,78 | 16,85 | 16,68 | 16,80 | 0,60% | - |
| 11.08.2026 | 16,68 | 16,80 | 16,60 | 16,70 | 0,30% | - |
| 10.08.2026 | 16,70 | 16,85 | 16,60 | 16,65 | -0,30% | - |
| 07.08.2026 | 16,50 | 16,83 | 16,50 | 16,70 | 1,21% | - |
| 06.08.2026 | 16,60 | 16,75 | 16,45 | 16,50 | -0,60% | - |
| 05.08.2026 | 16,75 | 16,75 | 16,58 | 16,60 | 2,15% | - |
| 04.08.2026 | 16,70 | 16,75 | 16,25 | 16,25 | -2,40% | - |
| 03.08.2026 | 16,98 | 16,98 | 16,38 | 16,65 | -0,60% | - |
| 31.07.2026 | 16,70 | 16,80 | 16,53 | 16,75 | 0,60% | - |
| 30.07.2026 | 16,50 | 16,75 | 16,45 | 16,65 | 1,06% | - |
| 29.07.2026 | 16,45 | 16,65 | 16,38 | 16,48 | 1,70% | - |
| 28.07.2026 | 16,40 | 16,73 | 16,20 | 16,20 | -1,67% | - |
| 27.07.2026 | 17,18 | 17,23 | 16,43 | 16,48 | -2,23% | - |
| 24.07.2026 | 16,55 | 16,88 | 16,45 | 16,85 | 1,97% | - |
| 23.07.2026 | 16,00 | 16,75 | 16,00 | 16,53 | 1,23% | - |
| 22.07.2026 | 16,23 | 16,60 | 16,13 | 16,33 | 0,46% | - |
| 21.07.2026 | 16,13 | 16,45 | 15,90 | 16,25 | 4,17% | - |
| 20.07.2026 | 15,95 | 16,23 | 15,60 | 15,60 | -2,65% | - |
| 17.07.2026 | 15,68 | 16,23 | 15,68 | 16,03 | 1,10% | - |
| 16.07.2026 | 15,85 | 15,90 | 15,75 | 15,85 | 2,26% | - |
| 15.07.2026 | 15,88 | 15,93 | 15,50 | 15,50 | 0,00% | - |
| 14.07.2026 | 15,78 | 16,13 | 15,50 | 15,50 | -1,90% | - |
| 13.07.2026 | 15,38 | 15,95 | 15,38 | 15,80 | 1,12% | - |
| 10.07.2026 | 15,78 | 15,85 | 15,58 | 15,63 | -1,26% | - |
| 09.07.2026 | 15,93 | 15,98 | 15,65 | 15,83 | 0,00% | - |
| 08.07.2026 | 15,63 | 15,95 | 15,58 | 15,83 | 3,43% | - |
| 07.07.2026 | 15,68 | 15,93 | 15,30 | 15,30 | -2,70% | - |
| 06.07.2026 | 15,68 | 15,90 | 15,65 | 15,73 | 0,32% | - |
| 03.07.2026 | 15,75 | 15,75 | 15,55 | 15,68 | 0,16% | - |
| 02.07.2026 | 15,60 | 15,65 | 15,50 | 15,65 | 0,48% | - |
| 01.07.2026 | 15,45 | 15,58 | 15,35 | 15,58 | 0,65% | - |
| 30.06.2026 | 15,58 | 15,63 | 15,33 | 15,48 | -0,32% | - |
| 29.06.2026 | 15,93 | 16,10 | 15,43 | 15,53 | 0,81% | - |
| 26.06.2026 | 15,73 | 16,00 | 15,40 | 15,40 | -3,30% | - |