47,011NOK
-0,19%
Echtzeit-Aktienkurs Solstad Farstad ASA
Bid:
Ask:
Aktienkurse zur Solstad Farstad ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,63 | 46,98 | 46,30 | 46,71 | -0,83% | - |
| 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% | - |
| 22.09.2025 | 53,90 | 53,90 | 53,60 | 53,60 | -3,25% | 1.360,00 |
| 19.09.2025 | 55,20 | 55,40 | 55,00 | 55,40 | -2,64% | 2.136,00 |
| 18.09.2025 | 57,80 | 57,80 | 56,90 | 56,90 | -0,49% | 1.200,00 |
| 17.09.2025 | 54,50 | 57,27 | 54,46 | 57,18 | 4,35% | - |
| 16.09.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 1,08% | 4.000,00 |
| 15.09.2025 | 53,73 | 54,31 | 53,50 | 54,21 | 1,34% | - |
| 12.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,23% | 3.800,00 |
| 11.09.2025 | 54,74 | 54,74 | 53,41 | 53,62 | -1,25% | - |
| 10.09.2025 | 53,30 | 54,30 | 53,30 | 54,30 | -0,37% | 13.644,00 |
| 09.09.2025 | 54,40 | 54,50 | 54,00 | 54,50 | -1,62% | 10.922,00 |
| 08.09.2025 | 57,70 | 57,70 | 55,40 | 55,40 | -4,17% | 13.000,00 |
| 05.09.2025 | 58,33 | 58,40 | 57,54 | 57,81 | -0,64% | - |
| 04.09.2025 | 57,35 | 58,28 | 56,74 | 58,18 | 1,54% | - |
| 03.09.2025 | 57,70 | 57,70 | 57,30 | 57,30 | 0,51% | 2.067,00 |
| 02.09.2025 | 56,36 | 58,06 | 56,36 | 57,01 | 0,37% | - |
| 01.09.2025 | 57,00 | 57,00 | 56,80 | 56,80 | 0,53% | 27.940,00 |
| 29.08.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 2,00% | 178,00 |
| 28.08.2025 | 55,76 | 55,86 | 55,10 | 55,39 | 0,34% | - |
| 27.08.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 1,86% | 60,00 |
| 26.08.2025 | 53,40 | 54,79 | 53,40 | 54,19 | 1,36% | - |
| 25.08.2025 | 52,69 | 53,90 | 52,27 | 53,47 | 0,12% | - |
| 22.08.2025 | 53,30 | 53,40 | 53,30 | 53,40 | 1,45% | 5.874,00 |
| 21.08.2025 | 52,56 | 53,17 | 52,33 | 52,64 | -1,24% | - |
| 20.08.2025 | 53,30 | 53,30 | 52,50 | 53,30 | 1,32% | 21.184,00 |
| 19.08.2025 | 50,12 | 53,14 | 50,07 | 52,60 | 4,92% | - |
| 18.08.2025 | 50,44 | 50,52 | 49,97 | 50,14 | -0,52% | - |
| 15.08.2025 | 50,10 | 50,60 | 49,45 | 50,40 | -1,48% | 11.409,00 |
| 14.08.2025 | 50,42 | 51,88 | 50,42 | 51,16 | 0,51% | - |
| 13.08.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -0,59% | 15,00 |
| 12.08.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -1,54% | 1.600,00 |
| 11.08.2025 | 51,80 | 52,00 | 51,80 | 52,00 | -1,89% | 1.850,00 |
| 08.08.2025 | 52,70 | 53,00 | 52,70 | 53,00 | 1,89% | 3.200,00 |
| 07.08.2025 | 52,65 | 52,65 | 51,82 | 52,02 | -1,48% | - |
| 06.08.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 5,81% | 500,00 |
| 05.08.2025 | 49,20 | 49,90 | 49,00 | 49,90 | 0,81% | 13.100,00 |
| 04.08.2025 | 49,50 | 49,50 | 49,50 | 49,50 | -0,20% | 5.000,00 |
| 01.08.2025 | 49,25 | 49,60 | 49,25 | 49,60 | -1,73% | 1.046,00 |
| 31.07.2025 | 51,25 | 51,39 | 50,21 | 50,47 | -1,16% | - |
| 30.07.2025 | 51,53 | 52,30 | 51,02 | 51,07 | -1,80% | - |
| 29.07.2025 | 51,20 | 52,00 | 51,20 | 52,00 | 1,95% | 8.177,00 |
| 28.07.2025 | 51,95 | 51,95 | 50,97 | 51,00 | -0,98% | - |
| 25.07.2025 | 51,40 | 51,77 | 50,75 | 51,51 | -0,37% | - |
| 24.07.2025 | 51,70 | 51,70 | 51,70 | 51,70 | 0,78% | 301,00 |
| 23.07.2025 | 50,90 | 51,30 | 50,90 | 51,30 | 0,11% | 8.669,00 |
| 22.07.2025 | 50,65 | 51,92 | 50,25 | 51,24 | 0,87% | - |
| 21.07.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 2,32% | 595,00 |
| 18.07.2025 | 51,30 | 51,30 | 49,65 | 49,65 | -2,27% | 355,00 |
| 17.07.2025 | 53,39 | 53,46 | 50,60 | 50,80 | -4,15% | - |
| 16.07.2025 | 51,10 | 53,00 | 51,10 | 53,00 | 3,92% | 4.151,00 |
| 15.07.2025 | 49,85 | 51,00 | 49,85 | 51,00 | 3,66% | 515,00 |
| 14.07.2025 | 49,05 | 49,20 | 48,30 | 49,20 | 5,24% | 5.938,00 |
| 11.07.2025 | 47,15 | 47,15 | 46,75 | 46,75 | 0,75% | 2.847,00 |
| 10.07.2025 | 45,90 | 46,40 | 45,90 | 46,40 | 3,00% | 19.531,00 |
| 09.07.2025 | 45,30 | 45,30 | 45,05 | 45,05 | 0,90% | 240,00 |
| 08.07.2025 | 44,80 | 44,80 | 44,65 | 44,65 | -0,56% | 598,00 |
| 07.07.2025 | 44,90 | 44,90 | 44,90 | 44,90 | -0,19% | 50,00 |
| 04.07.2025 | 44,89 | 45,49 | 44,42 | 44,99 | -1,67% | - |
| 03.07.2025 | 45,75 | 45,75 | 45,75 | 45,75 | 5,13% | 1.000,00 |
| 02.07.2025 | 43,19 | 44,21 | 43,14 | 43,52 | 1,68% | - |
| 01.07.2025 | 42,75 | 42,80 | 42,70 | 42,80 | 0,35% | 920,00 |
| 30.06.2025 | 42,50 | 42,65 | 42,25 | 42,65 | 2,96% | 17.310,00 |
| 27.06.2025 | 40,90 | 41,55 | 40,77 | 41,43 | 2,03% | - |
| 26.06.2025 | 40,55 | 40,70 | 40,55 | 40,60 | 2,78% | 8.011,00 |
| 25.06.2025 | 39,65 | 39,65 | 39,50 | 39,50 | 1,30% | 36,00 |
| 24.06.2025 | 40,13 | 40,13 | 38,96 | 38,99 | -2,48% | - |
| 23.06.2025 | 39,90 | 40,50 | 39,82 | 39,98 | -0,55% | - |
| 20.06.2025 | 40,23 | 40,46 | 39,79 | 40,20 | -0,04% | - |
| 19.06.2025 | 40,23 | 40,80 | 40,18 | 40,22 | -0,49% | - |
| 18.06.2025 | 40,20 | 40,57 | 39,81 | 40,42 | 0,43% | - |
| 17.06.2025 | 39,75 | 40,60 | 39,75 | 40,24 | -1,85% | - |
| 16.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,81% | 163,00 |
| 13.06.2025 | 40,22 | 41,32 | 39,91 | 40,27 | -0,89% | - |
| 12.06.2025 | 40,48 | 41,03 | 40,48 | 40,63 | 0,08% | - |
| 11.06.2025 | 40,83 | 40,83 | 40,48 | 40,60 | -0,67% | - |
| 10.06.2025 | 40,34 | 40,96 | 40,23 | 40,88 | 0,79% | - |
| 09.06.2025 | 40,60 | 40,60 | 40,35 | 40,56 | -0,21% | - |
| 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% | - |