16,200€
4,18%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,61% | - |
| 28.05.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -2,51% | - |
| 27.05.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -2,15% | - |
| 26.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 25.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 22.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,56% | - |
| 21.05.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -0,31% | - |
| 20.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 19.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,92% | - |
| 18.05.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -3,82% | - |
| 15.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 200,00 |
| 14.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | - |
| 13.05.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -0,58% | - |
| 12.05.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -1,15% | - |
| 11.05.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 0,58% | - |
| 08.05.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 1,17% | - |
| 07.05.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 06.05.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 05.05.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 04.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 30.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 29.04.2026 | 16,70 | 17,20 | 16,70 | 17,20 | 2,99% | 162,00 |
| 28.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 27.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,46% | - |
| 24.04.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,29% | - |
| 23.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,47% | - |
| 22.04.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -2,59% | - |
| 21.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -5,18% | - |
| 20.04.2026 | 17,75 | 18,35 | 17,75 | 18,35 | 4,56% | 450,00 |
| 17.04.2026 | 16,55 | 17,70 | 16,55 | 17,55 | 12,86% | 1.279,00 |
| 16.04.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 2,30% | - |
| 15.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -3,49% | - |
| 14.04.2026 | 15,05 | 15,75 | 15,05 | 15,75 | 5,35% | 190,00 |
| 13.04.2026 | 14,95 | 14,95 | 14,95 | 14,95 | 4,91% | - |
| 10.04.2026 | 14,25 | 14,25 | 14,25 | 14,25 | 0,35% | - |
| 09.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 08.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 07.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | - |
| 02.04.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 0,36% | - |
| 01.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,09% | - |
| 31.03.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 1,10% | - |
| 30.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,81% | - |
| 27.03.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -2,12% | - |
| 26.03.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 2,17% | - |
| 25.03.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -2,12% | - |
| 24.03.2026 | 13,45 | 14,15 | 13,45 | 14,15 | 2,17% | 358,00 |
| 23.03.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -3,15% | - |
| 20.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 19.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 2.000,00 |
| 18.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 17.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 16.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 13.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 12.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | - |
| 11.03.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 1,38% | - |
| 10.03.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -2,36% | - |
| 09.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 06.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 05.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 04.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 03.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 02.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | - |
| 27.02.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,33% | - |
| 26.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 25.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 24.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,54% | - |
| 23.02.2026 | 15,10 | 15,55 | 15,10 | 15,55 | 1,97% | 117,00 |
| 20.02.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -0,65% | - |
| 19.02.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 2,68% | - |
| 18.02.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -4,78% | - |
| 17.02.2026 | 14,80 | 15,70 | 14,80 | 15,70 | 7,53% | 155,00 |
| 16.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 6,18% | - |
| 13.02.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 1,85% | - |
| 12.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 11.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 10.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 09.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 06.02.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,54% | - |
| 05.02.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -2,63% | - |
| 04.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,92% | - |
| 03.02.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -4,04% | - |
| 02.02.2026 | 12,95 | 13,60 | 12,95 | 13,60 | 5,02% | 1,00 |
| 30.01.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -4,25% | - |
| 29.01.2026 | 13,70 | 13,73 | 13,30 | 13,53 | 0,56% | - |
| 28.01.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 2,28% | - |
| 27.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 1,54% | - |
| 26.01.2026 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
| 23.01.2026 | 13,05 | 13,05 | 13,05 | 13,05 | 3,57% | - |
| 22.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 21.01.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | - |
| 20.01.2026 | 12,55 | 12,55 | 12,55 | 12,55 | -0,40% | - |
| 19.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 4,56% | - |
| 16.01.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 4,78% | - |
| 15.01.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,32% | - |
| 14.01.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 13.01.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,44% | - |
| 12.01.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | - |
| 09.01.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | - |
| 08.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 07.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |