12,040€
0,17%
Echtzeit-Aktienkurs ARENDALS FOSSEKOM. NK 4
Bid:
Ask:
Aktienkurse zur ARENDALS FOSSEKOM. NK 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,16 | 12,25 | 12,14 | 12,16 | -0,08% | - |
| 03.12.2024 | 11,94 | 12,24 | 11,94 | 12,17 | -0,57% | - |
| 02.12.2024 | 12,76 | 12,77 | 12,10 | 12,24 | -4,00% | - |
| 29.11.2024 | 12,55 | 12,95 | 12,42 | 12,75 | 1,59% | - |
| 28.11.2024 | 12,45 | 12,59 | 12,40 | 12,55 | 0,56% | - |
| 27.11.2024 | 12,49 | 12,52 | 12,37 | 12,48 | 0,08% | 330,00 |
| 26.11.2024 | 12,24 | 12,49 | 12,24 | 12,47 | -0,16% | - |
| 25.11.2024 | 12,65 | 12,66 | 12,42 | 12,49 | -1,42% | - |
| 22.11.2024 | 12,72 | 13,05 | 12,27 | 12,67 | -2,61% | 789,00 |
| 21.11.2024 | 12,93 | 13,03 | 12,92 | 13,01 | 0,77% | - |
| 20.11.2024 | 13,15 | 13,53 | 12,90 | 12,91 | -1,90% | - |
| 19.11.2024 | 13,41 | 13,48 | 13,14 | 13,16 | -1,72% | 2.905,00 |
| 18.11.2024 | 13,12 | 13,43 | 13,09 | 13,39 | 2,14% | - |
| 15.11.2024 | 12,78 | 13,13 | 12,77 | 13,11 | 2,58% | - |
| 14.11.2024 | 13,07 | 13,15 | 12,74 | 12,78 | -2,29% | - |
| 13.11.2024 | 13,12 | 13,34 | 13,06 | 13,08 | -2,10% | - |
| 12.11.2024 | 13,00 | 13,40 | 13,00 | 13,36 | -0,07% | - |
| 11.11.2024 | 12,78 | 13,62 | 12,78 | 13,37 | 2,14% | 3.996,00 |
| 08.11.2024 | 13,40 | 13,46 | 12,78 | 13,09 | -2,39% | - |
| 07.11.2024 | 13,29 | 13,47 | 13,29 | 13,41 | 1,06% | - |
| 06.11.2024 | 13,27 | 13,41 | 13,19 | 13,27 | 0,00% | - |
| 05.11.2024 | 12,88 | 13,38 | 12,88 | 13,27 | 0,08% | - |
| 04.11.2024 | 13,25 | 13,29 | 12,93 | 13,26 | 0,30% | - |
| 01.11.2024 | 13,10 | 13,43 | 13,10 | 13,22 | -1,42% | - |
| 31.10.2024 | 13,24 | 13,58 | 13,24 | 13,41 | -1,11% | - |
| 30.10.2024 | 13,22 | 13,70 | 13,21 | 13,56 | 2,65% | - |
| 29.10.2024 | 12,88 | 13,30 | 12,88 | 13,21 | 0,08% | - |
| 28.10.2024 | 13,31 | 13,31 | 13,11 | 13,20 | -0,90% | - |
| 25.10.2024 | 13,41 | 13,55 | 13,24 | 13,32 | -0,67% | - |
| 24.10.2024 | 13,51 | 13,53 | 13,36 | 13,41 | -0,59% | - |
| 23.10.2024 | 13,56 | 13,56 | 13,41 | 13,49 | -0,66% | - |
| 22.10.2024 | 13,45 | 13,61 | 13,42 | 13,58 | 1,12% | - |
| 21.10.2024 | 13,61 | 13,82 | 13,35 | 13,43 | -1,40% | - |
| 18.10.2024 | 13,70 | 13,86 | 13,60 | 13,62 | -0,58% | - |
| 17.10.2024 | 13,95 | 13,95 | 13,52 | 13,70 | -1,72% | - |
| 16.10.2024 | 14,06 | 14,06 | 13,90 | 13,94 | -0,71% | - |
| 15.10.2024 | 13,70 | 14,08 | 13,70 | 14,04 | 0,43% | - |
| 14.10.2024 | 13,89 | 14,02 | 13,81 | 13,98 | 0,58% | - |
| 11.10.2024 | 13,66 | 13,96 | 13,66 | 13,90 | -0,36% | - |
| 10.10.2024 | 13,96 | 14,06 | 13,80 | 13,95 | 0,00% | - |
| 09.10.2024 | 14,11 | 14,11 | 13,90 | 13,95 | -1,13% | - |
| 08.10.2024 | 14,27 | 14,29 | 14,07 | 14,11 | -1,40% | - |
| 07.10.2024 | 14,26 | 14,33 | 14,02 | 14,31 | 0,35% | - |
| 04.10.2024 | 13,98 | 14,33 | 13,98 | 14,26 | -0,14% | - |
| 03.10.2024 | 14,35 | 14,38 | 14,12 | 14,28 | -0,63% | - |
| 02.10.2024 | 14,28 | 14,41 | 14,06 | 14,37 | 0,77% | - |
| 01.10.2024 | 13,86 | 14,30 | 13,86 | 14,26 | 0,64% | - |
| 30.09.2024 | 14,25 | 14,25 | 13,95 | 14,17 | -0,35% | - |
| 27.09.2024 | 14,22 | 14,51 | 14,20 | 14,22 | 0,00% | - |
| 26.09.2024 | 14,34 | 14,36 | 14,22 | 14,22 | -0,70% | - |
| 25.09.2024 | 14,42 | 14,63 | 14,32 | 14,32 | -0,90% | - |
| 24.09.2024 | 14,60 | 14,62 | 14,39 | 14,45 | -0,89% | - |
| 23.09.2024 | 14,53 | 14,62 | 14,30 | 14,58 | 0,48% | - |
| 20.09.2024 | 14,06 | 14,65 | 13,90 | 14,51 | 3,13% | - |
| 19.09.2024 | 14,02 | 14,18 | 14,00 | 14,07 | 0,57% | - |
| 18.09.2024 | 14,12 | 14,23 | 13,84 | 13,99 | -0,99% | - |
| 17.09.2024 | 14,25 | 14,29 | 14,12 | 14,13 | -0,77% | - |
| 16.09.2024 | 14,18 | 14,35 | 14,09 | 14,24 | 0,56% | - |
| 13.09.2024 | 13,70 | 14,18 | 13,70 | 14,16 | 1,00% | - |
| 12.09.2024 | 14,00 | 14,02 | 13,77 | 14,02 | 0,36% | - |
| 11.09.2024 | 14,06 | 14,09 | 13,87 | 13,97 | -0,71% | - |
| 10.09.2024 | 14,17 | 14,22 | 13,90 | 14,07 | -0,85% | - |
| 09.09.2024 | 14,26 | 14,30 | 14,13 | 14,19 | -0,49% | - |
| 06.09.2024 | 14,32 | 14,63 | 14,20 | 14,26 | -0,49% | - |
| 05.09.2024 | 14,25 | 14,41 | 14,16 | 14,33 | 0,63% | - |
| 04.09.2024 | 13,84 | 14,37 | 13,84 | 14,24 | 0,71% | - |
| 03.09.2024 | 14,38 | 14,70 | 14,13 | 14,14 | -1,87% | - |
| 02.09.2024 | 13,76 | 15,06 | 13,76 | 14,41 | 2,34% | - |
| 30.08.2024 | 13,80 | 14,16 | 13,80 | 14,08 | 2,18% | - |
| 29.08.2024 | 13,93 | 14,05 | 13,78 | 13,78 | -0,86% | - |
| 28.08.2024 | 13,95 | 13,96 | 13,75 | 13,90 | -0,36% | - |
| 27.08.2024 | 13,86 | 14,01 | 13,84 | 13,95 | 0,65% | - |
| 26.08.2024 | 13,50 | 13,99 | 13,50 | 13,86 | -0,07% | - |
| 23.08.2024 | 13,62 | 13,93 | 13,62 | 13,87 | 0,07% | - |
| 22.08.2024 | 13,97 | 13,97 | 13,75 | 13,86 | -0,72% | - |
| 21.08.2024 | 13,97 | 14,04 | 13,86 | 13,96 | 0,00% | - |
| 20.08.2024 | 13,70 | 14,00 | 13,70 | 13,96 | -0,14% | - |
| 19.08.2024 | 13,85 | 14,00 | 13,68 | 13,98 | 0,94% | - |
| 16.08.2024 | 13,89 | 13,96 | 13,71 | 13,85 | -0,07% | - |
| 15.08.2024 | 13,58 | 13,93 | 13,56 | 13,86 | 2,06% | - |
| 14.08.2024 | 13,54 | 13,74 | 13,53 | 13,58 | 0,30% | - |
| 13.08.2024 | 13,51 | 13,74 | 13,46 | 13,54 | 0,30% | - |
| 12.08.2024 | 13,68 | 13,71 | 13,49 | 13,50 | -1,17% | - |
| 09.08.2024 | 13,56 | 13,66 | 13,41 | 13,66 | 0,89% | - |
| 08.08.2024 | 13,24 | 13,71 | 13,21 | 13,54 | -0,95% | - |
| 07.08.2024 | 13,20 | 13,77 | 13,15 | 13,67 | 3,95% | - |
| 06.08.2024 | 12,44 | 13,48 | 12,41 | 13,15 | 6,31% | - |
| 05.08.2024 | 12,88 | 12,99 | 12,26 | 12,37 | -5,36% | - |
| 02.08.2024 | 13,38 | 13,69 | 13,04 | 13,07 | -4,11% | - |
| 01.08.2024 | 13,75 | 13,87 | 13,61 | 13,63 | -0,87% | - |
| 31.07.2024 | 13,79 | 13,88 | 13,70 | 13,75 | -0,07% | - |
| 30.07.2024 | 13,45 | 13,85 | 13,44 | 13,76 | 2,30% | - |
| 29.07.2024 | 13,36 | 13,63 | 13,36 | 13,45 | -1,10% | - |
| 26.07.2024 | 13,43 | 13,66 | 13,43 | 13,60 | 1,27% | - |
| 25.07.2024 | 13,61 | 13,62 | 13,23 | 13,43 | -1,54% | - |
| 24.07.2024 | 13,53 | 13,66 | 13,33 | 13,64 | 0,66% | - |
| 23.07.2024 | 13,59 | 13,69 | 13,48 | 13,55 | -0,29% | - |
| 22.07.2024 | 13,66 | 13,84 | 13,52 | 13,59 | -0,59% | - |
| 19.07.2024 | 13,77 | 13,80 | 13,33 | 13,67 | -0,87% | - |
| 18.07.2024 | 13,79 | 13,98 | 13,78 | 13,79 | 0,07% | - |