40,679NOK
-0,89%
Echtzeit-Aktienkurs Solstad Farstad ASA
Bid:
Ask:
Aktienkurse zur Solstad Farstad ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,64 | 41,00 | 40,07 | 40,64 | -0,98% | - |
| 05.06.2025 | 40,75 | 41,11 | 40,46 | 41,05 | 0,11% | - |
| 04.06.2025 | 40,44 | 41,16 | 40,40 | 41,00 | 1,37% | - |
| 03.06.2025 | 40,45 | 40,70 | 39,87 | 40,45 | 0,02% | - |
| 02.06.2025 | 39,42 | 40,54 | 39,29 | 40,44 | 2,72% | - |
| 30.05.2025 | 39,48 | 39,80 | 39,16 | 39,37 | -0,82% | - |
| 29.05.2025 | 40,06 | 40,06 | 39,63 | 39,69 | 0,11% | - |
| 28.05.2025 | 38,55 | 39,65 | 38,55 | 39,65 | -0,25% | 3.429,00 |
| 27.05.2025 | 39,40 | 39,75 | 39,40 | 39,75 | 0,13% | 9.175,00 |
| 26.05.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 1,83% | 810,00 |
| 23.05.2025 | 39,56 | 39,84 | 38,76 | 38,99 | -1,72% | - |
| 22.05.2025 | 39,98 | 39,99 | 39,19 | 39,67 | -2,90% | - |
| 21.05.2025 | 40,85 | 40,85 | 40,85 | 40,85 | 0,00% | 200,00 |
| 20.05.2025 | 40,85 | 40,85 | 40,85 | 40,85 | 1,67% | 49,00 |
| 19.05.2025 | 39,90 | 40,49 | 39,90 | 40,18 | 0,54% | - |
| 16.05.2025 | 40,47 | 41,25 | 39,78 | 39,96 | -1,34% | - |
| 15.05.2025 | 39,21 | 41,32 | 38,61 | 40,51 | 3,19% | - |
| 14.05.2025 | 38,64 | 39,41 | 38,64 | 39,25 | 1,61% | - |
| 13.05.2025 | 38,71 | 38,77 | 38,55 | 38,63 | -0,27% | - |
| 12.05.2025 | 38,41 | 39,56 | 38,41 | 38,74 | 1,21% | - |
| 09.05.2025 | 39,03 | 39,18 | 38,19 | 38,27 | -1,69% | - |
| 08.05.2025 | 37,48 | 38,94 | 36,70 | 38,93 | 4,71% | - |
| 07.05.2025 | 38,68 | 38,92 | 37,09 | 37,18 | -3,31% | - |
| 06.05.2025 | 37,80 | 38,67 | 37,80 | 38,45 | 2,09% | - |
| 05.05.2025 | 38,03 | 38,13 | 37,49 | 37,67 | -0,96% | - |
| 02.05.2025 | 38,16 | 38,44 | 37,84 | 38,03 | -1,34% | - |
| 30.04.2025 | 38,55 | 38,55 | 38,55 | 38,55 | 1,52% | 230,00 |
| 29.04.2025 | 37,95 | 38,10 | 37,37 | 37,97 | 0,27% | - |
| 28.04.2025 | 38,19 | 38,47 | 37,85 | 37,87 | -0,50% | - |
| 25.04.2025 | 37,51 | 38,38 | 37,28 | 38,06 | 2,05% | - |
| 24.04.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -1,84% | 500,00 |
| 23.04.2025 | 37,90 | 38,00 | 37,90 | 38,00 | 0,53% | 25.000,00 |
| 22.04.2025 | 37,50 | 37,80 | 37,50 | 37,80 | 1,94% | 5.158,00 |
| 17.04.2025 | 37,64 | 37,66 | 37,05 | 37,08 | -1,83% | - |
| 16.04.2025 | 37,64 | 37,90 | 37,07 | 37,77 | -0,61% | - |
| 15.04.2025 | 37,09 | 38,10 | 37,09 | 38,01 | 1,76% | - |
| 14.04.2025 | 37,20 | 37,50 | 37,15 | 37,35 | 5,96% | 42.500,00 |
| 11.04.2025 | 35,10 | 35,25 | 35,10 | 35,25 | 0,14% | 10.212,00 |
| 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% | - |