37,052NOK
5,26%
Echtzeit-Aktienkurs Solstad Farstad ASA
Bid:
Ask:
Aktienkurse zur Solstad Farstad ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 35,46 | 36,78 | 35,05 | 36,47 | 3,60% | - |
| 10.04.2025 | 35,15 | 35,50 | 35,00 | 35,20 | 4,77% | 26.685,00 |
| 09.04.2025 | 34,50 | 34,56 | 33,18 | 33,60 | -5,39% | - |
| 08.04.2025 | 34,20 | 35,78 | 33,73 | 35,51 | 7,61% | - |
| 07.04.2025 | 32,00 | 33,00 | 32,00 | 33,00 | -0,66% | 11.380,00 |
| 04.04.2025 | 34,40 | 34,62 | 32,76 | 33,22 | -6,79% | 2.785,00 |
| 03.04.2025 | 35,64 | 35,64 | 35,64 | 35,64 | -1,50% | 15.221,00 |
| 02.04.2025 | 36,45 | 36,59 | 35,74 | 36,18 | -1,48% | - |
| 01.04.2025 | 36,43 | 37,06 | 36,34 | 36,73 | 1,19% | - |
| 31.03.2025 | 36,37 | 36,53 | 35,71 | 36,30 | -0,63% | - |
| 28.03.2025 | 36,94 | 37,31 | 36,51 | 36,53 | -0,74% | - |
| 27.03.2025 | 36,90 | 36,90 | 36,80 | 36,80 | -2,13% | 8.000,00 |
| 26.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,25% | 8.000,00 |
| 25.03.2025 | 36,55 | 37,32 | 36,55 | 37,14 | 1,37% | - |
| 24.03.2025 | 36,98 | 36,98 | 36,58 | 36,63 | -3,08% | - |
| 21.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,29% | 75,00 |
| 20.03.2025 | 37,41 | 37,75 | 36,65 | 36,95 | -0,94% | - |
| 19.03.2025 | 36,37 | 37,47 | 36,37 | 37,30 | 2,31% | - |
| 18.03.2025 | 36,19 | 36,78 | 35,89 | 36,46 | 1,68% | - |
| 17.03.2025 | 34,91 | 35,98 | 34,91 | 35,86 | 2,42% | - |
| 14.03.2025 | 34,69 | 35,22 | 34,65 | 35,01 | 0,94% | - |
| 13.03.2025 | 34,65 | 34,82 | 34,42 | 34,69 | 0,08% | - |
| 12.03.2025 | 33,58 | 34,70 | 33,29 | 34,66 | 4,70% | - |
| 11.03.2025 | 33,10 | 33,10 | 33,10 | 33,10 | -1,66% | 175,00 |
| 10.03.2025 | 33,66 | 33,66 | 33,66 | 33,66 | -3,77% | 100,00 |
| 07.03.2025 | 34,16 | 35,12 | 34,10 | 34,98 | 2,12% | - |
| 06.03.2025 | 34,51 | 34,51 | 33,95 | 34,25 | 0,07% | - |
| 05.03.2025 | 34,77 | 35,32 | 34,09 | 34,23 | -0,19% | - |
| 04.03.2025 | 35,29 | 35,29 | 34,03 | 34,29 | -4,21% | - |
| 03.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,42% | 45,00 |
| 28.02.2025 | 36,31 | 36,46 | 35,90 | 35,95 | -1,42% | - |
| 27.02.2025 | 36,71 | 36,71 | 36,13 | 36,47 | -1,20% | - |
| 26.02.2025 | 37,55 | 37,60 | 36,76 | 36,91 | -1,09% | - |
| 25.02.2025 | 37,72 | 37,87 | 37,29 | 37,32 | -1,24% | - |
| 24.02.2025 | 38,29 | 38,82 | 37,52 | 37,79 | -0,40% | - |
| 21.02.2025 | 37,63 | 38,27 | 37,58 | 37,94 | 1,16% | - |
| 20.02.2025 | 37,99 | 38,23 | 37,28 | 37,51 | -0,81% | - |
| 19.02.2025 | 38,32 | 38,62 | 37,74 | 37,81 | -1,19% | - |
| 18.02.2025 | 37,99 | 38,65 | 37,62 | 38,27 | 1,33% | - |
| 17.02.2025 | 38,28 | 38,51 | 37,60 | 37,77 | -1,23% | - |
| 14.02.2025 | 39,23 | 39,73 | 38,21 | 38,24 | -4,36% | - |
| 13.02.2025 | 39,30 | 39,98 | 39,30 | 39,98 | -1,16% | 221,00 |
| 12.02.2025 | 42,29 | 42,36 | 40,41 | 40,45 | -4,43% | - |
| 11.02.2025 | 40,80 | 42,44 | 40,80 | 42,32 | 5,02% | - |
| 10.02.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -0,49% | 85,00 |
| 07.02.2025 | 40,40 | 40,50 | 40,40 | 40,50 | 0,66% | 1.107,00 |
| 06.02.2025 | 40,53 | 40,79 | 40,10 | 40,24 | -1,53% | - |
| 05.02.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -0,45% | 30,00 |
| 04.02.2025 | 39,84 | 41,05 | 39,54 | 41,05 | 3,54% | - |
| 03.02.2025 | 39,57 | 40,47 | 39,51 | 39,64 | -1,95% | - |
| 31.01.2025 | 40,55 | 40,91 | 40,33 | 40,43 | 0,53% | - |
| 30.01.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,05% | 27,00 |
| 29.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,82% | 146,00 |
| 28.01.2025 | 40,64 | 40,94 | 40,26 | 40,53 | 1,48% | - |
| 27.01.2025 | 39,94 | 39,94 | 39,94 | 39,94 | -2,78% | 155,00 |
| 24.01.2025 | 41,33 | 42,09 | 40,66 | 41,08 | -0,08% | - |
| 23.01.2025 | 40,88 | 41,13 | 40,42 | 41,11 | 0,42% | - |
| 22.01.2025 | 39,89 | 41,12 | 39,85 | 40,94 | 3,71% | - |
| 21.01.2025 | 39,48 | 39,48 | 39,48 | 39,48 | -1,17% | 75,00 |
| 20.01.2025 | 40,23 | 40,44 | 39,93 | 39,95 | -0,30% | - |
| 17.01.2025 | 40,90 | 40,90 | 39,92 | 40,07 | -1,84% | - |
| 16.01.2025 | 41,78 | 41,87 | 40,68 | 40,82 | -1,75% | - |
| 15.01.2025 | 40,81 | 41,67 | 40,81 | 41,55 | 3,36% | - |
| 14.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -3,10% | 100,00 |
| 13.01.2025 | 41,49 | 42,17 | 41,02 | 41,49 | 1,53% | - |
| 10.01.2025 | 39,94 | 40,86 | 39,94 | 40,86 | 2,08% | 257,00 |
| 09.01.2025 | 40,19 | 40,46 | 39,86 | 40,03 | -0,76% | - |
| 08.01.2025 | 39,62 | 40,40 | 39,62 | 40,33 | 1,24% | - |
| 07.01.2025 | 40,22 | 40,22 | 39,84 | 39,84 | -3,30% | 4.819,00 |
| 06.01.2025 | 40,58 | 41,20 | 40,58 | 41,20 | -0,27% | 210,00 |
| 03.01.2025 | 41,57 | 41,72 | 41,07 | 41,31 | 2,81% | - |
| 02.01.2025 | 40,18 | 40,18 | 40,18 | 40,18 | 0,29% | 66,00 |
| 30.12.2024 | 40,04 | 40,36 | 39,70 | 40,06 | 0,77% | - |
| 27.12.2024 | 39,76 | 39,76 | 39,76 | 39,76 | 0,86% | 90,00 |
| 23.12.2024 | 39,42 | 39,42 | 39,42 | 39,42 | -1,84% | 195,00 |
| 20.12.2024 | 40,10 | 40,16 | 40,10 | 40,16 | 6,98% | 510,00 |
| 19.12.2024 | 37,54 | 37,54 | 37,54 | 37,54 | -1,73% | 100,00 |
| 18.12.2024 | 37,94 | 38,50 | 37,78 | 38,20 | 4,66% | 10.828,00 |
| 17.12.2024 | 36,22 | 36,50 | 36,22 | 36,50 | -3,59% | 40,00 |
| 16.12.2024 | 38,82 | 38,87 | 37,74 | 37,86 | -3,77% | - |
| 13.12.2024 | 39,34 | 39,34 | 39,34 | 39,34 | 0,31% | 300,00 |
| 12.12.2024 | 39,22 | 39,22 | 39,22 | 39,22 | -0,04% | 100,00 |
| 11.12.2024 | 39,04 | 39,83 | 38,88 | 39,24 | 0,38% | - |
| 10.12.2024 | 40,29 | 40,45 | 39,04 | 39,09 | -2,86% | - |
| 09.12.2024 | 40,37 | 40,78 | 40,15 | 40,24 | 0,25% | - |
| 06.12.2024 | 41,68 | 41,68 | 40,14 | 40,14 | -4,01% | 287,00 |
| 05.12.2024 | 41,03 | 41,82 | 40,78 | 41,82 | 1,94% | - |
| 04.12.2024 | 40,93 | 42,57 | 40,93 | 41,02 | 0,59% | - |
| 03.12.2024 | 40,64 | 40,78 | 40,64 | 40,78 | -0,83% | 12.464,00 |
| 02.12.2024 | 42,96 | 42,96 | 41,00 | 41,12 | -2,46% | 3.337,00 |
| 29.11.2024 | 41,20 | 42,26 | 40,84 | 42,16 | -1,04% | - |
| 28.11.2024 | 40,78 | 42,60 | 40,78 | 42,60 | 5,39% | 677,00 |
| 27.11.2024 | 43,46 | 43,62 | 40,39 | 40,42 | -10,18% | - |
| 26.11.2024 | 43,32 | 45,00 | 43,00 | 45,00 | 6,89% | 754,00 |
| 25.11.2024 | 41,32 | 42,10 | 41,32 | 42,10 | 5,25% | 10.700,00 |
| 22.11.2024 | 33,50 | 40,20 | 33,34 | 40,00 | 20,92% | 3.501,00 |
| 21.11.2024 | 32,14 | 33,55 | 31,52 | 33,08 | 3,12% | - |
| 20.11.2024 | 32,41 | 32,69 | 31,93 | 32,08 | -0,58% | - |
| 19.11.2024 | 32,57 | 32,86 | 31,81 | 32,27 | -0,66% | - |
| 18.11.2024 | 31,97 | 32,71 | 31,43 | 32,48 | 5,46% | - |