15,550€
1,63%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 15,48 | 15,62 | 15,18 | 15,60 | 1,96% | - |
| 13.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 10.05.2024 | 15,18 | 15,90 | 15,18 | 15,90 | 5,30% | 31,00 |
| 09.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,13% | - |
| 08.05.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 0,80% | - |
| 07.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,21% | - |
| 06.05.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 0,14% | - |
| 03.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 02.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 30.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,27% | - |
| 29.04.2024 | 14,84 | 14,84 | 14,84 | 14,84 | 0,13% | - |
| 26.04.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 1,23% | - |
| 25.04.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -0,95% | - |
| 24.04.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -0,67% | - |
| 23.04.2024 | 14,88 | 14,88 | 14,88 | 14,88 | -0,40% | - |
| 22.04.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 2,89% | - |
| 19.04.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -2,02% | - |
| 18.04.2024 | 14,82 | 14,82 | 14,82 | 14,82 | -0,80% | - |
| 17.04.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 0,13% | - |
| 16.04.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -2,36% | - |
| 15.04.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -1,04% | - |
| 12.04.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 2,12% | - |
| 11.04.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 0,40% | - |
| 10.04.2024 | 15,06 | 15,06 | 15,06 | 15,06 | -1,70% | - |
| 09.04.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -3,04% | - |
| 08.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,86% | - |
| 05.04.2024 | 15,36 | 15,36 | 15,36 | 15,36 | -1,66% | - |
| 04.04.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 0,39% | - |
| 03.04.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 1,57% | - |
| 02.04.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -0,65% | - |
| 28.03.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 2,12% | - |
| 27.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,96% | - |
| 26.03.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 3,18% | - |
| 25.03.2024 | 15,08 | 15,08 | 15,08 | 15,08 | 2,31% | - |
| 22.03.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -1,21% | - |
| 21.03.2024 | 14,92 | 14,92 | 14,92 | 14,92 | 2,75% | - |
| 20.03.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -0,68% | - |
| 19.03.2024 | 14,62 | 14,62 | 14,62 | 14,62 | 0,83% | - |
| 18.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 4,17% | - |
| 15.03.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,71% | - |
| 14.03.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 0,57% | - |
| 13.03.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 2,20% | - |
| 12.03.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -2,43% | - |
| 11.03.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 1,60% | - |
| 08.03.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 4,24% | - |
| 07.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,69% | - |
| 06.03.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,62% | - |
| 05.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,31% | - |
| 04.03.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 0,63% | - |
| 01.03.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 1,43% | - |
| 29.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,10% | - |
| 28.02.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -0,62% | - |
| 27.02.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 0,00% | - |
| 26.02.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 1,10% | - |
| 23.02.2024 | 12,68 | 12,68 | 12,68 | 12,68 | 0,79% | - |
| 22.02.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,16% | - |
| 21.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 20.02.2024 | 12,96 | 12,96 | 12,90 | 12,90 | -1,83% | 30,00 |
| 19.02.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -2,67% | - |
| 16.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,45% | - |
| 15.02.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 1,82% | - |
| 14.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 13.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,20% | - |
| 12.02.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 1,06% | - |
| 09.02.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,49% | - |
| 08.02.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -2,04% | - |
| 07.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,09% | - |
| 06.02.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,60% | - |
| 05.02.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -2,49% | - |
| 02.02.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -0,15% | - |
| 01.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,97% | - |
| 31.01.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -0,84% | - |
| 30.01.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 1,71% | - |
| 29.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 26.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,14% | - |
| 25.01.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 1,45% | - |
| 24.01.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 1,02% | - |
| 23.01.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 3,01% | - |
| 22.01.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 2,79% | - |
| 19.01.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -4,72% | - |
| 18.01.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -2,45% | - |
| 17.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,28% | - |
| 16.01.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -1,54% | - |
| 15.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,28% | - |
| 12.01.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -0,97% | - |
| 11.01.2024 | 14,48 | 14,48 | 14,48 | 14,48 | -1,76% | - |
| 10.01.2024 | 14,74 | 14,74 | 14,74 | 14,74 | 1,10% | - |
| 09.01.2024 | 14,58 | 14,58 | 14,58 | 14,58 | 0,28% | - |
| 08.01.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -1,09% | - |
| 05.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,10% | - |
| 04.01.2024 | 14,54 | 14,54 | 14,54 | 14,54 | 1,68% | - |
| 03.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,56% | - |
| 02.01.2024 | 14,38 | 14,38 | 14,38 | 14,38 | 2,42% | - |
| 29.12.2023 | 14,04 | 14,04 | 14,04 | 14,04 | -1,82% | - |
| 28.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -0,97% | - |
| 27.12.2023 | 14,44 | 14,44 | 14,44 | 14,44 | 1,98% | - |
| 22.12.2023 | 14,16 | 14,16 | 14,16 | 14,16 | -3,41% | - |
| 21.12.2023 | 14,66 | 14,66 | 14,66 | 14,66 | 4,71% | - |
| 20.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -0,85% | - |
| 19.12.2023 | 14,12 | 14,12 | 14,12 | 14,12 | -0,70% | - |