134,431NOK
-4,52%
Echtzeit-Aktienkurs AF Gruppen ASA
Bid:
Ask:
Aktienkurse zur AF Gruppen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 134,61 | 135,18 | 133,97 | 134,65 | -0,11% | - |
| 16.05.2024 | 135,50 | 138,58 | 134,08 | 134,80 | -4,26% | - |
| 15.05.2024 | 140,80 | 140,80 | 140,80 | 140,80 | -6,51% | 100,00 |
| 10.05.2024 | 147,00 | 150,60 | 147,00 | 150,60 | 7,42% | 251,00 |
| 02.05.2024 | 140,20 | 140,20 | 140,20 | 140,20 | 2,34% | 34,00 |
| 29.04.2024 | 137,00 | 137,00 | 137,00 | 137,00 | 3,79% | 1,00 |
| 23.04.2024 | 132,00 | 132,00 | 132,00 | 132,00 | -4,35% | 1.041,00 |
| 02.04.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 16,16% | 250,00 |
| 20.12.2023 | 118,80 | 118,80 | 118,80 | 118,80 | 0,00% | 51,00 |
| 15.12.2023 | 118,80 | 118,80 | 118,80 | 118,80 | -1,00% | 70,00 |
| 14.12.2023 | 120,00 | 120,00 | 120,00 | 120,00 | 2,56% | 31,00 |
| 12.12.2023 | 117,00 | 117,00 | 117,00 | 117,00 | 2,63% | 102,00 |
| 29.11.2023 | 114,00 | 114,00 | 114,00 | 114,00 | 1,60% | 100,00 |
| 23.11.2023 | 112,20 | 112,20 | 112,20 | 112,20 | 0,00% | 2,00 |
| 22.11.2023 | 112,00 | 112,20 | 112,00 | 112,20 | 1,08% | 228,00 |
| 10.11.2023 | 111,00 | 111,00 | 111,00 | 111,00 | -1,77% | 250,00 |
| 23.10.2023 | 114,00 | 114,00 | 113,00 | 113,00 | -5,68% | 51,00 |
| 11.10.2023 | 119,80 | 119,80 | 119,80 | 119,80 | -3,54% | 105,00 |
| 19.09.2023 | 124,20 | 124,20 | 124,20 | 124,20 | 2,48% | 1,00 |
| 13.09.2023 | 121,20 | 121,20 | 121,20 | 121,20 | -1,30% | 100,00 |
| 12.09.2023 | 122,80 | 122,80 | 122,80 | 122,80 | -0,81% | 100,00 |
| 07.09.2023 | 123,80 | 123,80 | 123,80 | 123,80 | -1,12% | 100,00 |
| 04.09.2023 | 125,40 | 125,40 | 125,20 | 125,20 | -5,30% | 600,00 |
| 31.08.2023 | 132,20 | 132,20 | 132,20 | 132,20 | 3,28% | 200,00 |
| 23.08.2023 | 129,00 | 129,00 | 128,00 | 128,00 | -5,19% | 400,00 |
| 17.08.2023 | 135,00 | 135,00 | 135,00 | 135,00 | 1,50% | 100,00 |
| 03.08.2023 | 133,00 | 133,00 | 133,00 | 133,00 | 0,00% | 10,00 |
| 31.07.2023 | 134,00 | 134,00 | 133,00 | 133,00 | 1,37% | 26,00 |
| 25.07.2023 | 131,20 | 131,20 | 131,20 | 131,20 | -0,91% | 16,00 |
| 24.07.2023 | 132,40 | 132,40 | 132,40 | 132,40 | 2,64% | 1,00 |
| 18.07.2023 | 129,00 | 129,00 | 129,00 | 129,00 | 0,00% | 97,00 |
| 10.07.2023 | 129,00 | 129,00 | 129,00 | 129,00 | -0,77% | 8,00 |
| 05.07.2023 | 130,00 | 130,00 | 130,00 | 130,00 | -1,52% | 5,00 |
| 28.06.2023 | 132,00 | 132,00 | 132,00 | 132,00 | -2,22% | 140,00 |
| 26.06.2023 | 135,00 | 135,00 | 135,00 | 135,00 | -4,53% | 830,00 |
| 14.06.2023 | 141,40 | 141,40 | 141,40 | 141,40 | 2,61% | 5,00 |
| 01.06.2023 | 137,80 | 137,80 | 137,80 | 137,80 | -14,41% | 25,00 |
| 04.05.2023 | 161,00 | 161,00 | 161,00 | 161,00 | 2,55% | 200,00 |
| 19.04.2023 | 157,00 | 157,00 | 157,00 | 157,00 | 10,56% | 75,00 |
| 30.03.2023 | 142,00 | 142,00 | 142,00 | 142,00 | -4,83% | 210,00 |
| 13.03.2023 | 150,00 | 150,00 | 149,20 | 149,20 | -3,12% | 150,00 |
| 06.03.2023 | 154,00 | 154,00 | 154,00 | 154,00 | -0,26% | 400,00 |
| 27.02.2023 | 153,40 | 154,40 | 153,40 | 154,40 | 6,93% | 248,00 |
| 09.01.2023 | 144,40 | 144,40 | 144,40 | 144,40 | 2,12% | 145,00 |
| 28.11.2022 | 143,00 | 143,00 | 141,40 | 141,40 | -2,75% | 100,00 |
| 24.11.2022 | 144,60 | 145,40 | 144,60 | 145,40 | 3,12% | 125,00 |
| 15.11.2022 | 141,00 | 141,00 | 141,00 | 141,00 | -5,87% | 6,00 |
| 09.11.2022 | 149,80 | 149,80 | 149,80 | 149,80 | 2,46% | 75,00 |
| 20.10.2022 | 146,20 | 146,20 | 146,20 | 146,20 | -0,95% | 352,00 |
| 19.10.2022 | 146,60 | 147,60 | 146,60 | 147,60 | 2,93% | 398,00 |
| 14.10.2022 | 143,40 | 143,40 | 143,40 | 143,40 | 3,91% | 5,00 |
| 29.09.2022 | 138,00 | 138,00 | 138,00 | 138,00 | -0,72% | 1,00 |
| 28.09.2022 | 139,00 | 139,00 | 139,00 | 139,00 | -2,11% | 123,00 |
| 23.09.2022 | 142,00 | 142,00 | 142,00 | 142,00 | -2,74% | 15,00 |
| 22.09.2022 | 146,00 | 146,00 | 146,00 | 146,00 | -1,75% | 106,00 |
| 16.09.2022 | 151,80 | 151,80 | 148,60 | 148,60 | -3,13% | 181,00 |
| 12.09.2022 | 154,80 | 154,80 | 153,40 | 153,40 | -4,96% | 259,00 |
| 02.09.2022 | 161,40 | 161,40 | 161,40 | 161,40 | 0,12% | 221,00 |
| 01.09.2022 | 161,20 | 161,20 | 161,20 | 161,20 | -4,05% | 29,00 |
| 18.08.2022 | 168,00 | 168,00 | 168,00 | 168,00 | -1,41% | 13,00 |
| 25.07.2022 | 170,40 | 170,40 | 170,40 | 170,40 | 6,23% | 61,00 |
| 20.06.2022 | 160,20 | 160,40 | 160,20 | 160,40 | -2,31% | 2,00 |
| 17.06.2022 | 163,60 | 164,20 | 163,60 | 164,20 | 1,11% | 122,00 |
| 16.06.2022 | 162,60 | 162,60 | 162,20 | 162,40 | -3,10% | 393,00 |
| 09.06.2022 | 167,60 | 167,60 | 167,60 | 167,60 | -1,30% | 1,00 |
| 24.05.2022 | 169,80 | 169,80 | 169,80 | 169,80 | -1,85% | 140,00 |
| 13.05.2022 | 174,00 | 174,00 | 173,00 | 173,00 | -4,21% | 24,00 |
| 12.05.2022 | 180,60 | 180,60 | 180,60 | 180,60 | 1,46% | 300,00 |
| 09.05.2022 | 179,80 | 179,80 | 177,60 | 178,00 | -1,98% | 1.266,00 |
| 06.05.2022 | 181,60 | 181,60 | 181,60 | 181,60 | -4,32% | 1,00 |
| 29.04.2022 | 189,80 | 189,80 | 189,80 | 189,80 | -0,42% | 89,00 |
| 20.04.2022 | 194,00 | 194,00 | 190,60 | 190,60 | -3,25% | 46,00 |
| 13.04.2022 | 197,00 | 197,00 | 197,00 | 197,00 | -1,01% | 332,00 |
| 06.04.2022 | 202,00 | 202,00 | 199,00 | 199,00 | -1,97% | 44,00 |
| 31.03.2022 | 205,50 | 205,50 | 203,00 | 203,00 | -0,49% | 60,00 |
| 28.03.2022 | 204,00 | 204,00 | 204,00 | 204,00 | 0,49% | 4,00 |
| 24.03.2022 | 203,00 | 203,00 | 203,00 | 203,00 | -0,49% | 1.507,00 |
| 18.03.2022 | 204,00 | 204,00 | 204,00 | 204,00 | 2,00% | 40,00 |
| 10.03.2022 | 200,00 | 200,00 | 200,00 | 200,00 | 0,00% | 650,00 |
| 07.03.2022 | 200,00 | 200,00 | 200,00 | 200,00 | -1,72% | 25,00 |
| 04.03.2022 | 203,50 | 203,50 | 203,50 | 203,50 | 1,75% | 1,00 |
| 15.02.2022 | 199,80 | 200,00 | 199,80 | 200,00 | 2,77% | 112,00 |
| 14.02.2022 | 194,60 | 194,60 | 194,60 | 194,60 | 0,00% | 200,00 |
| 11.02.2022 | 196,00 | 196,00 | 194,60 | 194,60 | 2,53% | 220,00 |
| 01.02.2022 | 189,80 | 189,80 | 189,80 | 189,80 | 1,39% | 2,00 |
| 28.01.2022 | 187,20 | 187,20 | 187,20 | 187,20 | -0,11% | 5,00 |
| 26.01.2022 | 187,40 | 187,40 | 187,20 | 187,40 | 0,64% | 52,00 |
| 24.01.2022 | 186,20 | 186,20 | 186,20 | 186,20 | -5,00% | 60,00 |
| 20.01.2022 | 195,80 | 196,00 | 194,60 | 196,00 | -1,01% | 217,00 |
| 13.01.2022 | 198,00 | 198,00 | 198,00 | 198,00 | 0,30% | 8,00 |
| 12.01.2022 | 197,00 | 197,40 | 197,00 | 197,40 | 1,13% | 7,00 |
| 07.01.2022 | 195,20 | 195,20 | 195,20 | 195,20 | 1,04% | 63,00 |
| 06.01.2022 | 193,20 | 193,20 | 193,20 | 193,20 | -0,31% | 6,00 |
| 05.01.2022 | 194,80 | 194,80 | 193,80 | 193,80 | 0,73% | 14,00 |
| 03.01.2022 | 192,40 | 192,40 | 192,40 | 192,40 | 0,21% | 290,00 |
| 30.12.2021 | 192,00 | 192,00 | 192,00 | 192,00 | 1,59% | 115,00 |
| 27.12.2021 | 189,00 | 189,00 | 189,00 | 189,00 | 0,32% | 36,00 |
| 23.12.2021 | 188,40 | 188,40 | 188,40 | 188,40 | 1,84% | 11,00 |
| 22.12.2021 | 185,00 | 185,00 | 185,00 | 185,00 | -0,22% | 100,00 |
| 21.12.2021 | 185,40 | 185,40 | 185,40 | 185,40 | -0,96% | 6,00 |