12,190€
1,58%
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 | 11,94 | 11,94 | 11,94 | 11,94 | -0,50% | - |
| 03.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,15% | - |
| 02.12.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 1,62% | - |
| 29.11.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 0,82% | - |
| 28.11.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -0,33% | - |
| 27.11.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 0,33% | - |
| 26.11.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -1,61% | - |
| 25.11.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -2,97% | - |
| 22.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 21.11.2024 | 12,94 | 13,03 | 12,70 | 13,00 | 0,62% | - |
| 20.11.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -1,67% | - |
| 19.11.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 2,18% | - |
| 18.11.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 2,72% | - |
| 15.11.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -2,49% | - |
| 14.11.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -1,68% | - |
| 13.11.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -0,15% | - |
| 12.11.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 2,67% | - |
| 11.11.2024 | 12,84 | 13,10 | 12,74 | 12,74 | -3,04% | 200,00 |
| 08.11.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 1,86% | - |
| 07.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -4,73% | - |
| 06.11.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 3,99% | 200,00 |
| 05.11.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,31% | - |
| 04.11.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -1,22% | - |
| 01.11.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -1,05% | - |
| 31.10.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 2,47% | - |
| 30.10.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,00% | - |
| 29.10.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,47% | - |
| 28.10.2024 | 13,08 | 13,08 | 12,90 | 12,90 | -1,68% | 300,00 |
| 25.10.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -1,06% | - |
| 24.10.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,30% | - |
| 23.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,06% | - |
| 22.10.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -1,50% | - |
| 21.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,89% | - |
| 18.10.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -1,32% | - |
| 17.10.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -3,67% | - |
| 16.10.2024 | 13,58 | 14,18 | 13,58 | 14,18 | 3,20% | 225,00 |
| 15.10.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,73% | - |
| 14.10.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,44% | - |
| 11.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,15% | - |
| 10.10.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -1,01% | - |
| 09.10.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,29% | - |
| 08.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 07.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 04.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,43% | - |
| 03.10.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,14% | - |
| 02.10.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 1,15% | - |
| 01.10.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,43% | - |
| 30.09.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -0,29% | - |
| 27.09.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -1,83% | - |
| 26.09.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 0,99% | - |
| 25.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,35% | - |
| 24.09.2024 | 14,44 | 14,44 | 14,44 | 14,44 | 1,83% | - |
| 23.09.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 3,05% | - |
| 20.09.2024 | 13,76 | 13,76 | 13,76 | 13,76 | -1,15% | - |
| 19.09.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,43% | - |
| 18.09.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -1,00% | - |
| 17.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,86% | - |
| 16.09.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 0,43% | - |
| 13.09.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -1,43% | - |
| 12.09.2024 | 14,02 | 14,02 | 14,02 | 14,02 | 1,45% | - |
| 11.09.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -0,58% | - |
| 10.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 09.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,43% | - |
| 06.09.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,57% | - |
| 05.09.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 1,16% | - |
| 04.09.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -1,99% | - |
| 03.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 02.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,15% | - |
| 30.08.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 0,88% | - |
| 29.08.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -0,15% | - |
| 28.08.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 0,59% | - |
| 27.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 26.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,15% | - |
| 23.08.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,44% | - |
| 22.08.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -0,15% | - |
| 21.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 20.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,88% | - |
| 19.08.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,29% | - |
| 16.08.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 2,25% | - |
| 15.08.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,30% | - |
| 14.08.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 0,15% | - |
| 13.08.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -1,19% | - |
| 12.08.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,75% | - |
| 09.08.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -0,75% | - |
| 08.08.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 3,55% | - |
| 07.08.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 6,06% | - |
| 06.08.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -3,48% | - |
| 05.08.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -5,24% | - |
| 02.08.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,04% | - |
| 01.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,03% | - |
| 31.07.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 3,33% | - |
| 30.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,20% | - |
| 29.07.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 1,37% | - |
| 26.07.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -1,05% | - |
| 25.07.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 0,30% | - |
| 24.07.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -0,45% | - |
| 23.07.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -0,60% | - |
| 22.07.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -0,74% | - |
| 19.07.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,15% | - |
| 18.07.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 1,35% | - |