10,600€
4,43%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,46% | - |
| 24.04.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -1,46% | - |
| 23.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | - |
| 22.04.2025 | 10,15 | 10,80 | 10,15 | 10,80 | 7,46% | 50,00 |
| 17.04.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -0,99% | - |
| 16.04.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -2,40% | - |
| 15.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 3,48% | - |
| 14.04.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -1,95% | - |
| 11.04.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,44% | - |
| 10.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 4,21% | - |
| 09.04.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 2,46% | - |
| 08.04.2025 | 9,74 | 9,74 | 9,74 | 9,74 | -2,60% | - |
| 07.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -8,93% | - |
| 04.04.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -1,08% | - |
| 03.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 02.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,16% | - |
| 01.04.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -3,06% | - |
| 31.03.2025 | 11,12 | 11,12 | 11,10 | 11,10 | 0,91% | 367,00 |
| 28.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -6,14% | - |
| 27.03.2025 | 11,28 | 11,72 | 11,28 | 11,72 | 11,41% | 1,00 |
| 26.03.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -0,75% | - |
| 25.03.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 3,11% | - |
| 24.03.2025 | 10,28 | 10,28 | 10,28 | 10,28 | 0,39% | - |
| 21.03.2025 | 10,24 | 10,24 | 10,24 | 10,24 | -0,78% | - |
| 20.03.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,39% | - |
| 19.03.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -1,71% | - |
| 18.03.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 1,74% | - |
| 17.03.2025 | 10,36 | 10,36 | 10,36 | 10,36 | -0,58% | - |
| 14.03.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,00% | - |
| 13.03.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,19% | - |
| 12.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,38% | - |
| 11.03.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,58% | - |
| 10.03.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,57% | - |
| 07.03.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 0,58% | - |
| 06.03.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,19% | - |
| 05.03.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,57% | - |
| 04.03.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -0,95% | - |
| 03.03.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -2,94% | - |
| 28.02.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,55% | - |
| 27.02.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 1,48% | - |
| 26.02.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -0,19% | - |
| 25.02.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,56% | - |
| 24.02.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 0,00% | - |
| 21.02.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -3,24% | - |
| 20.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 19.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,27% | - |
| 18.02.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -0,72% | - |
| 17.02.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 2,21% | - |
| 14.02.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,18% | - |
| 13.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,73% | - |
| 12.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -1,44% | - |
| 11.02.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 2,01% | - |
| 10.02.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,55% | - |
| 07.02.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -0,36% | - |
| 06.02.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,72% | - |
| 05.02.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
| 04.02.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 1,97% | 200,00 |
| 03.02.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -1,76% | - |
| 31.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,00% | - |
| 30.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,18% | - |
| 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 | -3,42% | - |
| 03.01.2025 | 11,82 | 12,28 | 11,82 | 12,28 | 3,19% | 2.000,00 |
| 02.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,19% | - |
| 30.12.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -0,68% | - |
| 27.12.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -1,50% | - |
| 23.12.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -1,31% | - |
| 20.12.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,30% | - |
| 19.12.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -3,74% | - |
| 18.12.2024 | 12,22 | 12,82 | 12,22 | 12,82 | 5,25% | 155,00 |
| 17.12.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 3,22% | 50,00 |
| 16.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,03% | - |
| 13.12.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -1,35% | - |
| 12.12.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 3,68% | - |
| 11.12.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -1,89% | - |
| 10.12.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -0,17% | - |
| 09.12.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -1,35% | - |
| 06.12.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -1,01% | - |
| 05.12.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 0,00% | - |
| 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% | - |