11,580€
1,94%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 11,55 | 11,60 | 11,54 | 11,58 | 1,94% | - |
| 29.01.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,71% | - |
| 28.01.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -0,70% | - |
| 27.01.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -3,57% | - |
| 24.01.2025 | 11,48 | 11,78 | 11,48 | 11,78 | 2,97% | 10,00 |
| 23.01.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -0,52% | - |
| 22.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 21.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,52% | - |
| 20.01.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -1,38% | - |
| 17.01.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 1,40% | - |
| 16.01.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 1,96% | - |
| 15.01.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -2,94% | - |
| 14.01.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,70% | - |
| 13.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,37% | - |
| 10.01.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,34% | - |
| 09.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,02% | - |
| 08.01.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,34% | - |
| 07.01.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,00% | - |
| 06.01.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -2,06% | - |
| 03.01.2025 | 12,08 | 12,12 | 12,04 | 12,11 | 0,00% | - |
| 02.01.2025 | 12,12 | 12,14 | 11,93 | 12,11 | 0,50% | - |
| 30.12.2024 | 12,00 | 12,09 | 11,88 | 12,05 | 0,42% | - |
| 27.12.2024 | 12,06 | 12,14 | 11,97 | 12,00 | -0,66% | - |
| 23.12.2024 | 12,40 | 12,40 | 12,03 | 12,08 | -2,27% | - |
| 20.12.2024 | 12,49 | 12,52 | 12,31 | 12,36 | -1,12% | - |
| 19.12.2024 | 12,72 | 12,72 | 12,49 | 12,50 | -0,71% | - |
| 18.12.2024 | 12,50 | 12,69 | 12,50 | 12,59 | 0,72% | - |
| 17.12.2024 | 12,52 | 12,88 | 12,35 | 12,50 | -0,16% | - |
| 16.12.2024 | 12,21 | 12,53 | 12,21 | 12,52 | 2,54% | - |
| 13.12.2024 | 12,29 | 12,35 | 12,20 | 12,21 | 0,99% | - |
| 12.12.2024 | 12,21 | 12,33 | 12,09 | 12,09 | -1,14% | - |
| 11.12.2024 | 11,82 | 12,23 | 11,82 | 12,23 | -12,77% | - |
| 17.09.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -0,28% | - |
| 16.09.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 3,23% | - |
| 12.09.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,87% | - |
| 10.09.2024 | 13,74 | 13,74 | 13,74 | 13,74 | -1,29% | - |
| 09.09.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -2,52% | - |
| 06.09.2024 | 14,28 | 14,28 | 14,28 | 14,28 | 2,00% | - |
| 05.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,60% | - |
| 04.09.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -2,27% | - |
| 03.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 02.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | - |
| 30.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,15% | - |
| 29.08.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,00% | - |
| 27.08.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -0,44% | - |
| 26.08.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 1,47% | - |
| 22.08.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,44% | - |
| 21.08.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 0,59% | - |
| 20.08.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -0,15% | - |
| 19.08.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 0,74% | - |
| 16.08.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,75% | - |
| 15.08.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 0,60% | - |
| 14.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,45% | - |
| 13.08.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,30% | - |
| 12.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,36% | - |
| 09.08.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 0,76% | - |
| 08.08.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 1,08% | - |
| 07.08.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,31% | - |
| 06.08.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 6,07% | - |
| 05.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -6,87% | - |
| 02.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,11% | - |
| 01.08.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,44% | - |
| 31.07.2024 | 13,58 | 13,58 | 13,58 | 13,58 | 1,95% | - |
| 30.07.2024 | 13,32 | 13,32 | 13,32 | 13,32 | 1,37% | - |
| 29.07.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,76% | - |
| 26.07.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 2,32% | - |
| 25.07.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -3,00% | - |
| 23.07.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,48% | - |
| 22.07.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,74% | - |
| 19.07.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,75% | - |
| 18.07.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 1,63% | - |
| 17.07.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,45% | - |
| 16.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 15.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,29% | - |
| 12.07.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,15% | - |
| 11.07.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -1,59% | - |
| 10.07.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,43% | - |
| 09.07.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 2,05% | - |
| 08.07.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 4,43% | - |
| 05.07.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -1,06% | - |
| 03.07.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 0,15% | - |
| 02.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 01.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,47% | - |
| 28.06.2024 | 12,98 | 12,98 | 12,98 | 12,98 | -2,41% | - |
| 25.06.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,06% | - |
| 17.06.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,59% | - |
| 14.06.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -1,30% | - |
| 13.06.2024 | 13,82 | 13,82 | 13,82 | 13,82 | -1,99% | - |
| 12.06.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -8,08% | - |
| 07.06.2024 | 15,34 | 15,34 | 15,34 | 15,34 | -0,39% | - |
| 06.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,13% | - |
| 05.06.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 0,00% | - |
| 04.06.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -1,78% | - |
| 03.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,82% | - |
| 31.05.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 0,65% | - |
| 30.05.2024 | 15,32 | 15,32 | 15,32 | 15,32 | -1,92% | - |
| 29.05.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -1,14% | - |
| 28.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,54% | - |
| 27.05.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 4,43% | - |
| 24.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,36% | - |