16,140€
0,69%
Echtzeit-Aktienkurs AF Gruppen ASA
Bid:
Ask:
Aktienkurse zur AF Gruppen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,28 | 16,66 | 16,24 | 16,51 | 1,48% | 490,00 |
| 04.05.2026 | 16,40 | 16,45 | 16,11 | 16,27 | -0,61% | 1.400,00 |
| 30.04.2026 | 16,08 | 16,40 | 15,99 | 16,37 | 1,61% | - |
| 29.04.2026 | 16,00 | 16,20 | 15,99 | 16,11 | 0,75% | - |
| 28.04.2026 | 15,68 | 16,05 | 15,67 | 15,99 | 1,91% | - |
| 27.04.2026 | 15,69 | 15,79 | 15,58 | 15,69 | 0,26% | - |
| 24.04.2026 | 15,72 | 15,73 | 15,51 | 15,65 | -0,38% | - |
| 23.04.2026 | 15,82 | 15,95 | 15,51 | 15,71 | -1,26% | - |
| 22.04.2026 | 15,81 | 15,98 | 15,79 | 15,91 | 1,40% | - |
| 21.04.2026 | 16,00 | 16,05 | 15,65 | 15,69 | -1,94% | - |
| 20.04.2026 | 16,05 | 16,27 | 15,95 | 16,00 | -1,23% | - |
| 17.04.2026 | 16,37 | 16,38 | 16,15 | 16,20 | -0,86% | 945,00 |
| 16.04.2026 | 16,15 | 16,54 | 16,12 | 16,34 | 1,43% | - |
| 15.04.2026 | 15,91 | 16,15 | 15,87 | 16,11 | 1,38% | 17,00 |
| 14.04.2026 | 15,98 | 16,07 | 15,87 | 15,89 | -0,63% | - |
| 13.04.2026 | 15,80 | 16,13 | 15,78 | 15,99 | 0,38% | - |
| 10.04.2026 | 15,91 | 16,07 | 15,81 | 15,93 | 0,25% | - |
| 09.04.2026 | 15,68 | 15,95 | 15,62 | 15,89 | 1,08% | - |
| 08.04.2026 | 15,73 | 15,82 | 15,48 | 15,72 | 1,29% | - |
| 07.04.2026 | 15,43 | 15,64 | 15,37 | 15,52 | 0,71% | - |
| 02.04.2026 | 15,24 | 15,41 | 15,23 | 15,41 | -0,39% | - |
| 01.04.2026 | 15,35 | 15,53 | 15,25 | 15,47 | 1,38% | - |
| 31.03.2026 | 15,06 | 15,31 | 14,96 | 15,26 | 1,67% | - |
| 30.03.2026 | 14,85 | 15,14 | 14,78 | 15,01 | 1,21% | - |
| 27.03.2026 | 15,30 | 15,35 | 14,81 | 14,83 | -3,01% | 2.700,00 |
| 26.03.2026 | 15,51 | 15,53 | 14,99 | 15,29 | -2,18% | - |
| 25.03.2026 | 15,67 | 15,71 | 15,52 | 15,63 | -0,26% | - |
| 24.03.2026 | 15,11 | 15,73 | 15,11 | 15,67 | 2,49% | - |
| 23.03.2026 | 15,42 | 15,44 | 15,07 | 15,29 | -1,55% | 15,00 |
| 20.03.2026 | 16,07 | 16,15 | 15,45 | 15,53 | -3,24% | - |
| 19.03.2026 | 16,13 | 16,24 | 15,87 | 16,05 | -0,37% | - |
| 18.03.2026 | 16,15 | 16,41 | 16,07 | 16,11 | 0,37% | 730,00 |
| 17.03.2026 | 16,12 | 16,27 | 15,96 | 16,05 | -1,17% | - |
| 16.03.2026 | 15,97 | 16,30 | 15,91 | 16,24 | 2,46% | 30,00 |
| 13.03.2026 | 16,01 | 16,10 | 15,83 | 15,85 | -0,81% | - |
| 12.03.2026 | 16,12 | 16,27 | 15,85 | 15,98 | -1,60% | 8.164,00 |
| 11.03.2026 | 16,31 | 16,37 | 16,02 | 16,24 | -0,43% | - |
| 10.03.2026 | 16,29 | 16,47 | 16,17 | 16,31 | -0,12% | - |
| 09.03.2026 | 16,08 | 16,43 | 15,99 | 16,33 | -0,97% | 3.190,00 |
| 06.03.2026 | 16,50 | 16,56 | 16,31 | 16,49 | 0,24% | - |
| 05.03.2026 | 16,57 | 16,71 | 16,31 | 16,45 | -1,56% | - |
| 04.03.2026 | 16,48 | 16,74 | 16,35 | 16,71 | 1,33% | - |
| 03.03.2026 | 16,74 | 16,89 | 16,34 | 16,49 | -1,96% | - |
| 02.03.2026 | 16,61 | 16,87 | 16,58 | 16,82 | -0,36% | - |
| 27.02.2026 | 16,58 | 17,00 | 16,57 | 16,88 | 1,87% | - |
| 26.02.2026 | 16,52 | 16,65 | 16,40 | 16,57 | 0,36% | - |
| 25.02.2026 | 16,96 | 16,99 | 16,41 | 16,51 | -2,60% | 880,00 |
| 24.02.2026 | 16,69 | 16,98 | 16,57 | 16,95 | 1,56% | 3.223,00 |
| 23.02.2026 | 16,58 | 16,78 | 16,56 | 16,69 | 0,30% | 720,00 |
| 20.02.2026 | 16,61 | 16,67 | 16,42 | 16,64 | 0,24% | - |
| 19.02.2026 | 16,65 | 16,68 | 16,50 | 16,60 | -0,18% | - |
| 18.02.2026 | 16,41 | 16,72 | 16,33 | 16,63 | 1,34% | - |
| 17.02.2026 | 16,79 | 16,79 | 16,34 | 16,41 | -2,50% | - |
| 16.02.2026 | 16,29 | 16,86 | 16,27 | 16,83 | 3,51% | - |
| 13.02.2026 | 16,90 | 17,17 | 16,13 | 16,26 | -3,73% | 792,00 |
| 12.02.2026 | 16,63 | 17,10 | 16,51 | 16,89 | 1,93% | - |
| 11.02.2026 | 16,65 | 16,65 | 16,48 | 16,57 | -0,24% | 416,00 |
| 10.02.2026 | 16,52 | 16,71 | 16,51 | 16,61 | 0,42% | 60,00 |
| 09.02.2026 | 16,49 | 16,54 | 16,34 | 16,54 | 0,30% | - |
| 06.02.2026 | 16,31 | 16,51 | 16,15 | 16,49 | 1,17% | - |
| 05.02.2026 | 16,30 | 16,51 | 16,28 | 16,30 | -0,06% | - |
| 04.02.2026 | 16,55 | 16,59 | 16,21 | 16,31 | -1,63% | - |
| 03.02.2026 | 16,40 | 16,63 | 16,32 | 16,58 | 1,16% | - |
| 02.02.2026 | 15,92 | 16,50 | 15,89 | 16,39 | 1,36% | - |
| 30.01.2026 | 15,82 | 16,41 | 15,76 | 16,17 | 1,89% | 11,00 |
| 29.01.2026 | 15,88 | 16,10 | 15,75 | 15,87 | 0,32% | - |
| 28.01.2026 | 15,82 | 15,85 | 15,71 | 15,82 | 0,25% | - |
| 27.01.2026 | 15,71 | 15,81 | 15,57 | 15,78 | 0,83% | - |
| 26.01.2026 | 15,77 | 15,84 | 15,60 | 15,65 | -0,76% | - |
| 23.01.2026 | 15,82 | 15,82 | 15,69 | 15,77 | -0,25% | - |
| 22.01.2026 | 15,60 | 15,99 | 15,41 | 15,81 | 1,54% | - |
| 21.01.2026 | 15,55 | 15,63 | 15,31 | 15,57 | 0,32% | - |
| 20.01.2026 | 15,58 | 15,61 | 15,39 | 15,52 | -0,51% | - |
| 19.01.2026 | 15,57 | 15,64 | 15,45 | 15,60 | -1,08% | - |
| 16.01.2026 | 15,80 | 15,88 | 15,72 | 15,77 | -0,32% | - |
| 15.01.2026 | 15,76 | 15,86 | 15,57 | 15,82 | 0,70% | - |
| 14.01.2026 | 15,66 | 15,77 | 15,60 | 15,71 | 0,19% | - |
| 13.01.2026 | 15,79 | 15,81 | 15,61 | 15,68 | -0,63% | - |
| 12.01.2026 | 15,72 | 15,79 | 15,52 | 15,78 | 0,38% | - |
| 09.01.2026 | 15,88 | 15,91 | 15,65 | 15,72 | -1,01% | - |
| 08.01.2026 | 15,78 | 15,93 | 15,73 | 15,88 | 0,44% | 378,00 |
| 07.01.2026 | 15,70 | 15,91 | 15,65 | 15,81 | 0,51% | - |
| 06.01.2026 | 15,74 | 15,83 | 15,69 | 15,73 | -0,06% | - |
| 05.01.2026 | 15,88 | 15,91 | 15,59 | 15,74 | -0,82% | 126,00 |
| 02.01.2026 | 15,94 | 15,95 | 15,73 | 15,87 | -0,13% | - |
| 30.12.2025 | 15,77 | 16,00 | 15,55 | 15,89 | 0,76% | - |
| 29.12.2025 | 15,79 | 15,82 | 15,65 | 15,77 | 0,25% | - |
| 23.12.2025 | 15,41 | 15,76 | 15,37 | 15,73 | 2,14% | - |
| 22.12.2025 | 15,76 | 15,79 | 15,32 | 15,40 | -2,35% | 15,00 |
| 19.12.2025 | 15,40 | 15,77 | 15,38 | 15,77 | 2,27% | - |
| 18.12.2025 | 15,50 | 15,51 | 15,23 | 15,42 | -0,45% | - |
| 17.12.2025 | 15,49 | 15,58 | 15,42 | 15,49 | 0,06% | - |
| 16.12.2025 | 15,66 | 15,72 | 15,41 | 15,48 | -1,53% | - |
| 15.12.2025 | 15,64 | 15,80 | 15,59 | 15,72 | 0,58% | - |
| 12.12.2025 | 15,67 | 15,72 | 15,58 | 15,63 | -0,13% | - |
| 11.12.2025 | 15,60 | 15,73 | 15,57 | 15,65 | -0,25% | - |
| 10.12.2025 | 15,62 | 15,70 | 15,45 | 15,69 | 0,45% | - |
| 09.12.2025 | 15,64 | 15,80 | 15,54 | 15,62 | -0,19% | - |
| 08.12.2025 | 15,49 | 15,77 | 15,47 | 15,65 | 0,77% | 495,00 |
| 05.12.2025 | 15,36 | 15,56 | 15,36 | 15,53 | 1,04% | - |