15,825€
2,43%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,93 | 15,98 | 15,65 | 15,65 | -1,11% | - |
| 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% | - |
| 25.06.2026 | 15,98 | 16,18 | 15,83 | 15,93 | 2,74% | - |
| 24.06.2026 | 16,08 | 16,15 | 15,50 | 15,50 | -3,43% | - |
| 23.06.2026 | 15,88 | 16,20 | 15,88 | 16,05 | -0,47% | - |
| 22.06.2026 | 16,45 | 16,55 | 16,00 | 16,13 | 0,47% | - |
| 19.06.2026 | 16,28 | 16,75 | 16,05 | 16,05 | 0,31% | - |
| 18.06.2026 | 15,95 | 16,58 | 15,73 | 16,00 | 0,63% | - |
| 17.06.2026 | 15,98 | 16,15 | 15,75 | 15,90 | -0,31% | - |
| 16.06.2026 | 15,93 | 16,08 | 15,88 | 15,95 | 0,31% | - |
| 15.06.2026 | 16,35 | 16,35 | 15,88 | 15,90 | -0,47% | - |
| 12.06.2026 | 16,08 | 16,13 | 15,88 | 15,98 | -0,78% | - |
| 11.06.2026 | 16,10 | 16,15 | 15,85 | 16,10 | 0,47% | - |
| 10.06.2026 | 15,93 | 16,10 | 15,80 | 16,03 | 0,47% | - |
| 09.06.2026 | 15,78 | 16,23 | 15,65 | 15,95 | 1,11% | - |
| 08.06.2026 | 16,33 | 16,43 | 15,70 | 15,78 | -3,66% | 4.030,00 |
| 05.06.2026 | 16,28 | 16,38 | 16,13 | 16,38 | 0,00% | - |
| 04.06.2026 | 16,43 | 16,50 | 16,20 | 16,38 | 2,02% | - |
| 03.06.2026 | 16,38 | 16,58 | 16,05 | 16,05 | -2,43% | - |
| 02.06.2026 | 16,45 | 16,60 | 16,38 | 16,45 | 0,00% | - |
| 01.06.2026 | 16,20 | 16,58 | 16,20 | 16,45 | 1,54% | - |
| 29.05.2026 | 16,18 | 16,48 | 15,85 | 16,20 | 0,00% | - |
| 28.05.2026 | 16,03 | 16,38 | 15,70 | 16,20 | 1,73% | - |
| 27.05.2026 | 16,35 | 16,38 | 15,65 | 15,93 | -2,60% | - |
| 26.05.2026 | 16,73 | 16,73 | 16,23 | 16,35 | -2,24% | - |
| 25.05.2026 | 16,70 | 16,83 | 16,70 | 16,73 | 0,15% | - |
| 22.05.2026 | 16,73 | 16,78 | 16,65 | 16,70 | 0,00% | - |
| 21.05.2026 | 16,40 | 16,80 | 16,40 | 16,70 | 1,52% | - |
| 20.05.2026 | 16,58 | 16,58 | 15,95 | 16,45 | -0,30% | - |
| 19.05.2026 | 16,58 | 16,73 | 16,45 | 16,50 | -0,60% | - |
| 18.05.2026 | 16,95 | 17,00 | 16,58 | 16,60 | -1,19% | - |
| 15.05.2026 | 16,90 | 17,53 | 16,50 | 16,80 | -2,47% | - |
| 14.05.2026 | 17,10 | 17,33 | 17,10 | 17,23 | -0,14% | - |
| 13.05.2026 | 17,58 | 17,90 | 17,08 | 17,25 | -3,09% | - |
| 12.05.2026 | 17,55 | 17,93 | 17,48 | 17,80 | 1,28% | - |
| 11.05.2026 | 17,68 | 17,85 | 17,48 | 17,58 | -0,71% | - |
| 08.05.2026 | 17,65 | 17,80 | 17,60 | 17,70 | 0,28% | - |
| 07.05.2026 | 17,43 | 17,73 | 17,33 | 17,65 | 4,13% | - |
| 06.05.2026 | 17,58 | 17,68 | 16,95 | 16,95 | -2,87% | - |
| 05.05.2026 | 17,35 | 17,75 | 17,13 | 17,45 | 0,14% | - |
| 04.05.2026 | 17,40 | 17,65 | 17,20 | 17,43 | 0,00% | - |
| 30.04.2026 | 17,63 | 17,70 | 17,25 | 17,43 | -1,27% | - |
| 29.04.2026 | 17,13 | 17,75 | 16,98 | 17,65 | 3,22% | - |
| 28.04.2026 | 17,05 | 17,35 | 16,78 | 17,10 | 0,00% | - |
| 27.04.2026 | 17,25 | 17,35 | 16,90 | 17,10 | 1,18% | - |
| 24.04.2026 | 17,60 | 17,65 | 16,75 | 16,90 | -3,70% | - |
| 23.04.2026 | 17,50 | 18,20 | 17,40 | 17,55 | -0,28% | - |
| 22.04.2026 | 17,50 | 18,23 | 17,35 | 17,60 | 3,83% | - |
| 21.04.2026 | 17,85 | 18,13 | 16,95 | 16,95 | -4,78% | - |
| 20.04.2026 | 17,75 | 18,95 | 17,63 | 17,80 | 1,71% | - |
| 17.04.2026 | 16,93 | 18,60 | 16,90 | 17,50 | 5,74% | - |
| 16.04.2026 | 15,98 | 17,10 | 15,95 | 16,55 | 3,76% | - |
| 15.04.2026 | 15,60 | 16,00 | 15,60 | 15,95 | 2,24% | - |
| 14.04.2026 | 15,45 | 15,75 | 15,05 | 15,60 | 0,97% | - |
| 13.04.2026 | 15,28 | 15,65 | 15,28 | 15,45 | 3,34% | - |
| 10.04.2026 | 14,68 | 15,53 | 14,55 | 14,95 | 2,05% | - |
| 09.04.2026 | 14,60 | 14,75 | 14,15 | 14,65 | 0,34% | - |
| 08.04.2026 | 14,98 | 14,98 | 14,03 | 14,60 | -0,68% | - |
| 07.04.2026 | 14,23 | 14,73 | 14,20 | 14,70 | 3,16% | - |
| 02.04.2026 | 14,13 | 14,40 | 14,13 | 14,25 | -0,70% | - |
| 01.04.2026 | 14,35 | 14,60 | 14,03 | 14,35 | 0,35% | - |
| 31.03.2026 | 14,30 | 14,33 | 14,00 | 14,30 | 3,62% | - |
| 30.03.2026 | 14,00 | 14,28 | 13,80 | 13,80 | -1,43% | - |
| 27.03.2026 | 14,25 | 14,43 | 13,95 | 14,00 | -1,75% | - |
| 26.03.2026 | 14,50 | 14,60 | 14,18 | 14,25 | -2,06% | - |
| 25.03.2026 | 14,38 | 14,60 | 14,10 | 14,55 | 5,05% | - |
| 24.03.2026 | 13,85 | 14,38 | 13,85 | 13,85 | -0,36% | - |
| 23.03.2026 | 14,20 | 14,28 | 13,60 | 13,90 | -2,80% | - |
| 20.03.2026 | 14,70 | 14,73 | 14,30 | 14,30 | -2,72% | - |
| 19.03.2026 | 15,03 | 15,10 | 14,50 | 14,70 | -2,49% | - |
| 18.03.2026 | 15,28 | 15,28 | 14,90 | 15,08 | -0,66% | 7.290,00 |
| 17.03.2026 | 15,03 | 15,40 | 14,98 | 15,18 | 0,33% | 1.680,00 |
| 16.03.2026 | 15,28 | 15,28 | 14,95 | 15,13 | -0,33% | 4.845,00 |
| 13.03.2026 | 15,08 | 15,48 | 14,93 | 15,18 | 0,66% | - |
| 12.03.2026 | 14,93 | 15,25 | 14,88 | 15,08 | 0,33% | - |
| 11.03.2026 | 15,08 | 15,23 | 14,88 | 15,03 | -0,17% | - |
| 10.03.2026 | 14,80 | 15,20 | 14,80 | 15,05 | 1,35% | - |
| 09.03.2026 | 14,83 | 15,25 | 14,70 | 14,85 | -2,30% | - |
| 06.03.2026 | 15,25 | 15,38 | 15,15 | 15,20 | 0,00% | - |
| 05.03.2026 | 15,15 | 15,35 | 15,15 | 15,20 | 0,00% | - |
| 04.03.2026 | 14,60 | 15,28 | 14,55 | 15,20 | 3,40% | - |
| 03.03.2026 | 15,05 | 15,25 | 14,48 | 14,70 | -3,13% | - |
| 02.03.2026 | 15,15 | 15,48 | 14,88 | 15,18 | -1,14% | - |
| 27.02.2026 | 15,35 | 15,43 | 15,33 | 15,35 | 0,00% | - |
| 26.02.2026 | 15,40 | 15,40 | 15,20 | 15,35 | -0,32% | - |
| 25.02.2026 | 15,35 | 15,43 | 15,25 | 15,40 | 0,33% | - |
| 24.02.2026 | 15,40 | 15,43 | 15,15 | 15,35 | -0,16% | - |
| 23.02.2026 | 15,50 | 15,50 | 15,25 | 15,38 | -1,13% | - |
| 20.02.2026 | 15,70 | 15,70 | 15,28 | 15,55 | -0,64% | - |
| 19.02.2026 | 15,75 | 15,78 | 15,30 | 15,65 | -0,63% | - |
| 18.02.2026 | 15,35 | 15,78 | 15,35 | 15,75 | 2,61% | - |
| 17.02.2026 | 15,20 | 15,68 | 15,20 | 15,35 | 0,66% | - |