17,700€
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,75 | 17,75 | 17,53 | 17,65 | -0,28% | - |
| 19.10.2026 | 18,05 | 18,05 | 17,70 | 17,70 | 1,14% | - |
| 16.10.2026 | 17,60 | 17,93 | 17,40 | 17,50 | -0,57% | - |
| 15.10.2026 | 16,80 | 17,65 | 16,80 | 17,60 | 4,14% | - |
| 14.10.2026 | 16,75 | 17,18 | 16,75 | 16,90 | 0,90% | - |
| 13.10.2026 | 16,75 | 16,83 | 16,70 | 16,75 | 0,00% | - |
| 12.10.2026 | 16,60 | 16,83 | 16,60 | 16,75 | 0,90% | - |
| 09.10.2026 | 16,55 | 16,85 | 16,38 | 16,60 | 0,30% | - |
| 08.10.2026 | 16,78 | 16,95 | 16,45 | 16,55 | -0,60% | - |
| 07.10.2026 | 17,00 | 17,05 | 16,60 | 16,65 | -1,48% | - |
| 06.10.2026 | 17,25 | 17,25 | 16,83 | 16,90 | -2,31% | - |
| 05.10.2026 | 17,30 | 17,55 | 17,28 | 17,30 | 0,29% | - |
| 02.10.2026 | 17,10 | 17,68 | 17,10 | 17,25 | 0,88% | - |
| 01.10.2026 | 17,63 | 17,70 | 16,90 | 17,10 | -3,39% | - |
| 30.09.2026 | 17,60 | 17,75 | 17,35 | 17,70 | 0,85% | - |
| 29.09.2026 | 17,75 | 17,90 | 17,55 | 17,55 | -1,13% | - |
| 28.09.2026 | 17,20 | 17,95 | 17,20 | 17,75 | 3,50% | - |
| 25.09.2026 | 17,30 | 17,38 | 17,05 | 17,15 | 0,00% | - |
| 24.09.2026 | 17,28 | 17,40 | 17,15 | 17,15 | 0,00% | - |
| 23.09.2026 | 17,33 | 17,40 | 17,15 | 17,15 | -0,87% | - |
| 22.09.2026 | 17,30 | 17,45 | 17,25 | 17,30 | -0,29% | - |
| 21.09.2026 | 17,05 | 17,53 | 17,05 | 17,35 | 0,58% | - |
| 18.09.2026 | 16,98 | 17,28 | 16,98 | 17,25 | 0,88% | - |
| 17.09.2026 | 17,00 | 17,30 | 16,98 | 17,10 | 0,29% | - |
| 16.09.2026 | 17,20 | 17,35 | 17,03 | 17,05 | -0,87% | - |
| 15.09.2026 | 17,20 | 17,38 | 17,00 | 17,20 | -0,29% | - |
| 14.09.2026 | 17,20 | 17,40 | 16,90 | 17,25 | 0,58% | - |
| 11.09.2026 | 17,20 | 17,43 | 17,13 | 17,15 | -0,29% | - |
| 10.09.2026 | 17,35 | 17,48 | 17,15 | 17,20 | -1,15% | - |
| 09.09.2026 | 17,38 | 17,58 | 17,28 | 17,40 | 0,58% | - |
| 08.09.2026 | 17,75 | 17,78 | 17,08 | 17,30 | -2,26% | - |
| 07.09.2026 | 16,95 | 17,85 | 16,90 | 17,70 | 4,42% | - |
| 04.09.2026 | 16,28 | 16,95 | 16,23 | 16,95 | 4,31% | - |
| 03.09.2026 | 16,15 | 16,53 | 16,00 | 16,25 | 0,62% | - |
| 02.09.2026 | 16,30 | 16,50 | 16,13 | 16,15 | -0,92% | - |
| 01.09.2026 | 16,40 | 16,68 | 16,20 | 16,30 | -0,31% | - |
| 31.08.2026 | 16,80 | 16,80 | 16,35 | 16,35 | -2,68% | - |
| 28.08.2026 | 17,18 | 17,20 | 16,75 | 16,80 | -1,75% | - |
| 27.08.2026 | 16,95 | 17,15 | 16,78 | 17,10 | 0,88% | - |
| 26.08.2026 | 16,65 | 17,13 | 16,65 | 16,95 | 1,80% | - |
| 25.08.2026 | 17,15 | 17,15 | 16,58 | 16,65 | -3,20% | - |
| 24.08.2026 | 17,65 | 17,68 | 17,08 | 17,20 | -1,43% | - |
| 21.08.2026 | 17,70 | 17,98 | 17,38 | 17,45 | -1,41% | - |
| 20.08.2026 | 17,75 | 17,78 | 17,45 | 17,70 | -0,28% | - |
| 19.08.2026 | 17,73 | 17,78 | 17,43 | 17,75 | 1,14% | - |
| 18.08.2026 | 17,75 | 17,85 | 17,28 | 17,55 | -1,13% | - |
| 17.08.2026 | 17,50 | 17,75 | 17,23 | 17,75 | 6,93% | - |
| 14.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 13.08.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 12.08.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,62% | - |
| 11.08.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -0,31% | - |
| 10.08.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 07.08.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 06.08.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,31% | - |
| 05.08.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 0,00% | - |
| 04.08.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -0,61% | - |
| 03.08.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,93% | - |
| 31.07.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,31% | - |
| 30.07.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -0,62% | - |
| 29.07.2026 | 16,25 | 16,25 | 16,25 | 16,25 | 1,25% | - |
| 28.07.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -2,13% | - |
| 27.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,55% | - |
| 24.07.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,94% | - |
| 23.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 22.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 21.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 20.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 17.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | - |
| 16.07.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -0,32% | - |
| 15.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | - |
| 14.07.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 1,31% | - |
| 13.07.2026 | 15,25 | 15,25 | 15,25 | 15,25 | -1,29% | - |
| 10.07.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 0,00% | - |
| 09.07.2026 | 15,45 | 15,45 | 15,45 | 15,45 | 0,65% | - |
| 08.07.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 0,00% | - |
| 07.07.2026 | 15,35 | 15,35 | 15,35 | 15,35 | 0,33% | - |
| 06.07.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,33% | - |
| 03.07.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 0,66% | - |
| 02.07.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 0,33% | - |
| 01.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,33% | - |
| 30.06.2026 | 15,15 | 15,15 | 15,15 | 15,15 | -1,62% | - |
| 29.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,96% | - |
| 26.06.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | - |
| 25.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 24.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,32% | - |
| 23.06.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -2,49% | - |
| 22.06.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,31% | - |
| 19.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,89% | - |
| 18.06.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | - |
| 17.06.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | - |
| 16.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 15.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,32% | - |
| 12.06.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 0,00% | - |
| 11.06.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 0,64% | - |
| 10.06.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 1,30% | - |
| 09.06.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -2,85% | - |
| 08.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 05.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 04.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,31% | - |
| 03.06.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | - |