14,975€
10,93%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,20 | 15,33 | 14,20 | 15,18 | 12,41% | - |
| 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 | -3,00% | - |
| 29.01.2026 | 13,70 | 13,73 | 13,30 | 13,35 | -2,20% | - |
| 28.01.2026 | 13,80 | 13,85 | 13,53 | 13,65 | 3,80% | - |
| 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% | - |
| 06.01.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | - |
| 05.01.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -2,23% | - |
| 02.01.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | - |
| 30.12.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | - |
| 29.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -5,13% | - |
| 23.12.2025 | 11,05 | 11,70 | 11,05 | 11,70 | 6,36% | 4,00 |
| 22.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,87% | - |
| 19.12.2025 | 11,20 | 11,38 | 11,20 | 11,33 | 1,57% | - |
| 18.12.2025 | 11,35 | 11,38 | 11,15 | 11,15 | -1,33% | - |
| 17.12.2025 | 11,30 | 11,33 | 11,23 | 11,30 | 0,44% | - |
| 16.12.2025 | 11,33 | 11,33 | 11,23 | 11,25 | -0,88% | - |
| 15.12.2025 | 11,20 | 11,35 | 11,20 | 11,35 | 6,57% | - |
| 12.12.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -2,29% | - |
| 11.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,46% | - |
| 10.12.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,90% | - |
| 09.12.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 08.12.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | - |
| 05.12.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | - |
| 04.12.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 0,45% | - |
| 03.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 02.12.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | - |
| 01.12.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -1,33% | - |
| 28.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | - |
| 27.11.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,45% | - |
| 26.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | - |
| 25.11.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | - |
| 24.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 21.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,35% | - |
| 20.11.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | - |
| 19.11.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | - |
| 18.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 17.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 14.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 13.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 12.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 11.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 10.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -4,04% | - |
| 07.11.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | - |
| 06.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,37% | - |
| 05.11.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -1,35% | - |
| 04.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | - |
| 03.11.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,90% | - |
| 31.10.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -1,33% | - |
| 30.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 29.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,33% | - |
| 28.10.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,92% | - |
| 27.10.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -2,25% | - |
| 24.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 23.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 22.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 21.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 20.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 17.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,35% | - |
| 16.10.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 2,40% | - |
| 15.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 14.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,28% | - |
| 13.10.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 10.10.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,90% | - |
| 09.10.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 2,31% | - |
| 08.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,46% | - |
| 07.10.2025 | 10,85 | 10,85 | 10,85 | 10,85 | -1,81% | - |
| 06.10.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 2,31% | - |
| 03.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 02.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | - |
| 01.10.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -1,35% | - |
| 30.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | - |
| 29.09.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 1,81% | - |
| 26.09.2025 | 11,05 | 11,05 | 11,05 | 11,05 | -0,90% | - |
| 25.09.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | - |
| 24.09.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 0,45% | - |
| 23.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 22.09.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | - |