48,681NOK
-0,77%
Echtzeit-Aktienkurs Solstad Farstad ASA
Bid:
Ask:
Aktienkurse zur Solstad Farstad ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 48,87 | 48,90 | 48,51 | 48,61 | -0,93% | - |
| 16.02.2026 | 48,75 | 49,68 | 48,52 | 49,06 | 0,74% | - |
| 13.02.2026 | 49,63 | 49,63 | 48,54 | 48,70 | -1,92% | - |
| 12.02.2026 | 49,25 | 49,75 | 49,25 | 49,65 | -2,73% | 1.907,00 |
| 11.02.2026 | 50,70 | 51,13 | 50,22 | 51,04 | 0,48% | - |
| 10.02.2026 | 50,80 | 50,80 | 50,80 | 50,80 | -0,78% | 50,00 |
| 09.02.2026 | 51,00 | 51,20 | 51,00 | 51,20 | 2,40% | 5.239,00 |
| 06.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 2,25% | 1.050,00 |
| 05.02.2026 | 49,45 | 49,45 | 48,80 | 48,90 | -2,20% | 1.553,00 |
| 04.02.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,19% | 1.130,00 |
| 03.02.2026 | 50,56 | 50,56 | 49,74 | 50,09 | 0,29% | - |
| 02.02.2026 | 49,70 | 49,95 | 49,70 | 49,95 | 0,91% | 370,00 |
| 30.01.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -1,00% | 60,00 |
| 29.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,64% | 382,00 |
| 28.01.2026 | 50,44 | 50,44 | 50,09 | 50,32 | 0,03% | - |
| 27.01.2026 | 49,48 | 50,39 | 49,12 | 50,31 | 1,88% | - |
| 26.01.2026 | 49,90 | 50,06 | 49,22 | 49,38 | -1,62% | - |
| 23.01.2026 | 48,56 | 50,28 | 48,43 | 50,20 | 3,04% | - |
| 22.01.2026 | 48,75 | 49,26 | 48,29 | 48,72 | 0,15% | - |
| 21.01.2026 | 48,40 | 48,83 | 47,84 | 48,65 | 0,61% | - |
| 20.01.2026 | 47,69 | 48,40 | 47,17 | 48,35 | 0,84% | - |
| 19.01.2026 | 47,95 | 47,95 | 47,95 | 47,95 | -4,54% | 6.000,00 |
| 16.01.2026 | 49,65 | 50,52 | 49,45 | 50,23 | 1,07% | - |
| 15.01.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 1,22% | 35,00 |
| 14.01.2026 | 49,10 | 49,10 | 49,00 | 49,10 | -1,21% | 20.000,00 |
| 13.01.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 1,59% | 201,00 |
| 12.01.2026 | 48,75 | 49,50 | 48,49 | 48,92 | 0,50% | - |
| 09.01.2026 | 48,48 | 48,95 | 48,11 | 48,68 | 1,20% | - |
| 08.01.2026 | 46,20 | 48,10 | 46,20 | 48,10 | 3,73% | 5.164,00 |
| 07.01.2026 | 45,03 | 46,42 | 44,03 | 46,37 | 2,70% | - |
| 06.01.2026 | 43,98 | 45,23 | 43,98 | 45,15 | 2,97% | - |
| 05.01.2026 | 44,46 | 44,48 | 43,67 | 43,85 | -0,94% | - |
| 02.01.2026 | 43,30 | 44,46 | 43,30 | 44,26 | 3,06% | - |
| 30.12.2025 | 42,95 | 42,95 | 42,95 | 42,95 | 0,82% | 790,00 |
| 29.12.2025 | 41,65 | 42,60 | 41,65 | 42,60 | -0,30% | 236,00 |
| 23.12.2025 | 43,09 | 43,10 | 42,42 | 42,73 | -0,63% | - |
| 22.12.2025 | 42,45 | 43,00 | 42,45 | 43,00 | 0,74% | 1.934,00 |
| 19.12.2025 | 42,72 | 42,75 | 42,54 | 42,68 | -1,20% | - |
| 18.12.2025 | 42,95 | 43,20 | 42,95 | 43,20 | 0,84% | 10.000,00 |
| 17.12.2025 | 43,24 | 43,94 | 42,79 | 42,84 | -0,73% | - |
| 16.12.2025 | 43,39 | 43,47 | 42,90 | 43,15 | -1,01% | - |
| 15.12.2025 | 43,24 | 43,81 | 42,83 | 43,60 | 2,62% | - |
| 12.12.2025 | 42,07 | 42,49 | 41,76 | 42,48 | 1,59% | - |
| 11.12.2025 | 41,39 | 41,95 | 41,33 | 41,82 | 1,26% | - |
| 10.12.2025 | 42,11 | 42,66 | 41,29 | 41,30 | -2,03% | - |
| 09.12.2025 | 42,38 | 42,71 | 41,76 | 42,15 | -0,94% | - |
| 08.12.2025 | 42,55 | 42,55 | 42,55 | 42,55 | 0,13% | 31,00 |
| 05.12.2025 | 42,09 | 42,55 | 41,63 | 42,49 | 1,19% | - |
| 04.12.2025 | 41,31 | 42,02 | 41,31 | 42,00 | 2,14% | - |
| 03.12.2025 | 40,89 | 41,39 | 40,67 | 41,12 | 0,83% | - |
| 02.12.2025 | 41,96 | 41,96 | 40,60 | 40,78 | -1,14% | - |
| 01.12.2025 | 41,25 | 41,25 | 41,25 | 41,25 | -1,33% | 100,00 |
| 28.11.2025 | 42,06 | 42,77 | 41,68 | 41,81 | -0,97% | - |
| 27.11.2025 | 42,19 | 42,29 | 41,67 | 42,22 | -0,55% | - |
| 26.11.2025 | 41,15 | 42,45 | 41,15 | 42,45 | 3,38% | 3.133,00 |
| 25.11.2025 | 42,51 | 44,86 | 40,96 | 41,06 | -2,23% | - |
| 24.11.2025 | 42,00 | 42,00 | 41,95 | 42,00 | -0,94% | 13.659,00 |
| 21.11.2025 | 41,85 | 43,25 | 41,70 | 42,40 | -1,26% | 1.454,00 |
| 20.11.2025 | 43,43 | 44,61 | 42,49 | 42,94 | 0,89% | - |
| 19.11.2025 | 43,21 | 43,67 | 42,11 | 42,56 | -1,30% | - |
| 18.11.2025 | 43,27 | 43,27 | 42,41 | 43,12 | -1,11% | - |
| 17.11.2025 | 43,33 | 44,01 | 43,17 | 43,60 | 1,37% | - |
| 14.11.2025 | 43,69 | 44,36 | 42,99 | 43,01 | 0,03% | - |
| 13.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,63% | 400,00 |
| 12.11.2025 | 43,74 | 45,12 | 43,17 | 43,27 | 0,17% | - |
| 11.11.2025 | 43,05 | 43,20 | 43,05 | 43,20 | 0,40% | 3.640,00 |
| 10.11.2025 | 43,96 | 44,22 | 43,02 | 43,03 | -2,76% | - |
| 07.11.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 0,80% | 1.800,00 |
| 06.11.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -0,23% | 200,00 |
| 05.11.2025 | 44,10 | 44,15 | 44,00 | 44,00 | 0,71% | 5.422,00 |
| 04.11.2025 | 44,91 | 45,18 | 43,58 | 43,69 | -2,91% | - |
| 03.11.2025 | 44,70 | 45,00 | 44,70 | 45,00 | 3,21% | 20.103,00 |
| 31.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,12% | 300,00 |
| 30.10.2025 | 44,42 | 44,42 | 42,27 | 42,69 | -1,40% | - |
| 29.10.2025 | 43,25 | 43,30 | 43,25 | 43,30 | -0,02% | 5.642,00 |
| 28.10.2025 | 44,26 | 44,26 | 42,87 | 43,31 | -2,29% | - |
| 27.10.2025 | 44,29 | 44,32 | 43,41 | 44,32 | 0,06% | - |
| 24.10.2025 | 45,23 | 45,24 | 44,12 | 44,30 | -1,13% | - |
| 23.10.2025 | 45,10 | 45,10 | 44,80 | 44,80 | 1,66% | 57,00 |
| 22.10.2025 | 43,62 | 45,07 | 43,62 | 44,07 | 0,16% | - |
| 21.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,12% | 400,00 |
| 17.10.2025 | 45,15 | 45,15 | 44,50 | 44,50 | -3,05% | 52,00 |
| 16.10.2025 | 45,80 | 45,90 | 45,80 | 45,90 | -1,61% | 9.152,00 |
| 15.10.2025 | 46,00 | 46,85 | 46,00 | 46,65 | -0,96% | 25.108,00 |
| 14.10.2025 | 47,10 | 47,10 | 47,10 | 47,10 | -2,18% | 406,00 |
| 13.10.2025 | 48,70 | 48,75 | 48,15 | 48,15 | -3,02% | 3.700,00 |
| 10.10.2025 | 48,00 | 49,85 | 48,00 | 49,65 | -6,53% | 3.604,00 |
| 09.10.2025 | 53,62 | 54,03 | 52,93 | 53,12 | -1,32% | - |
| 08.10.2025 | 52,81 | 53,83 | 52,80 | 53,83 | 1,99% | - |
| 07.10.2025 | 54,06 | 54,15 | 52,76 | 52,78 | -2,52% | - |
| 06.10.2025 | 53,26 | 54,46 | 53,20 | 54,14 | 1,72% | - |
| 03.10.2025 | 53,53 | 53,90 | 53,15 | 53,23 | -0,55% | - |
| 02.10.2025 | 54,15 | 54,15 | 53,23 | 53,52 | -0,80% | - |
| 01.10.2025 | 54,24 | 54,86 | 53,86 | 53,95 | -0,74% | - |
| 30.09.2025 | 54,56 | 54,64 | 53,85 | 54,35 | -2,24% | - |
| 29.09.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 1,28% | 2.400,00 |
| 26.09.2025 | 54,90 | 54,90 | 54,90 | 54,90 | 0,46% | 85,00 |
| 25.09.2025 | 54,99 | 55,43 | 54,60 | 54,65 | -1,08% | - |
| 24.09.2025 | 54,41 | 55,53 | 54,21 | 55,25 | 1,27% | - |
| 23.09.2025 | 53,67 | 54,65 | 53,67 | 54,56 | 1,78% | - |