179,591NOK
-0,50%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 180,76 | 182,05 | 178,93 | 179,55 | -0,52% | - |
| 13.05.2024 | 181,66 | 181,66 | 179,87 | 180,49 | -0,93% | - |
| 10.05.2024 | 180,23 | 183,08 | 179,96 | 182,19 | 0,89% | - |
| 09.05.2024 | 180,65 | 180,65 | 180,59 | 180,59 | 0,09% | - |
| 08.05.2024 | 180,43 | 181,59 | 179,81 | 180,42 | -0,38% | - |
| 07.05.2024 | 178,28 | 181,19 | 178,27 | 181,11 | 1,60% | - |
| 06.05.2024 | 176,35 | 178,28 | 176,35 | 178,26 | 0,77% | - |
| 03.05.2024 | 176,90 | 177,05 | 176,45 | 176,89 | -0,28% | - |
| 02.05.2024 | 178,31 | 178,88 | 177,38 | 177,38 | -0,46% | - |
| 30.04.2024 | 177,99 | 178,74 | 177,99 | 178,20 | -0,02% | - |
| 29.04.2024 | 177,48 | 178,96 | 177,44 | 178,24 | 0,29% | - |
| 26.04.2024 | 176,56 | 177,72 | 176,56 | 177,72 | 0,80% | - |
| 25.04.2024 | 175,34 | 176,69 | 175,34 | 176,31 | 0,27% | - |
| 24.04.2024 | 175,53 | 176,48 | 175,31 | 175,84 | 0,40% | - |
| 23.04.2024 | 177,39 | 179,03 | 175,13 | 175,13 | -1,18% | - |
| 22.04.2024 | 176,26 | 177,55 | 176,13 | 177,23 | 1,82% | - |
| 19.04.2024 | 175,07 | 175,07 | 173,40 | 174,05 | -0,69% | - |
| 18.04.2024 | 177,12 | 177,58 | 173,66 | 175,26 | -0,93% | - |
| 17.04.2024 | 178,14 | 178,28 | 176,77 | 176,91 | -0,70% | - |
| 16.04.2024 | 177,38 | 179,58 | 176,61 | 178,17 | -0,30% | - |
| 15.04.2024 | 180,85 | 181,02 | 178,70 | 178,70 | -1,42% | - |
| 12.04.2024 | 181,34 | 183,99 | 181,27 | 181,27 | -0,32% | - |
| 11.04.2024 | 179,35 | 183,00 | 179,35 | 181,86 | 1,71% | - |
| 10.04.2024 | 177,76 | 182,23 | 177,76 | 178,81 | 0,68% | - |
| 09.04.2024 | 181,90 | 182,70 | 176,69 | 177,60 | -2,21% | - |
| 08.04.2024 | 186,82 | 187,21 | 181,62 | 181,62 | -3,00% | - |
| 05.04.2024 | 184,11 | 187,88 | 183,97 | 187,24 | 2,01% | - |
| 04.04.2024 | 183,04 | 185,75 | 183,04 | 183,56 | -0,51% | - |
| 03.04.2024 | 184,53 | 185,13 | 182,21 | 184,50 | -0,38% | - |
| 02.04.2024 | 183,05 | 186,07 | 180,60 | 185,19 | 1,14% | - |
| 28.03.2024 | 182,90 | 183,15 | 182,90 | 183,11 | 0,00% | - |
| 27.03.2024 | 180,50 | 183,57 | 180,04 | 183,12 | 1,61% | - |
| 26.03.2024 | 184,15 | 184,15 | 179,38 | 180,22 | -2,22% | - |
| 25.03.2024 | 177,86 | 184,34 | 177,86 | 184,31 | 3,60% | - |
| 22.03.2024 | 174,19 | 178,61 | 174,19 | 177,92 | 2,28% | - |
| 21.03.2024 | 173,82 | 176,00 | 173,70 | 173,95 | -0,28% | - |
| 20.03.2024 | 171,28 | 174,46 | 171,27 | 174,44 | 1,70% | - |
| 19.03.2024 | 173,40 | 173,53 | 170,48 | 171,53 | -0,92% | - |
| 18.03.2024 | 172,10 | 175,54 | 170,39 | 173,13 | 1,25% | - |
| 15.03.2024 | 163,56 | 175,63 | 163,51 | 170,99 | 4,49% | - |
| 14.03.2024 | 164,18 | 167,19 | 161,33 | 163,64 | -0,31% | - |
| 13.03.2024 | 161,87 | 164,45 | 161,04 | 164,15 | 1,02% | - |
| 12.03.2024 | 158,84 | 162,97 | 158,84 | 162,48 | 2,53% | - |
| 11.03.2024 | 162,51 | 162,51 | 158,13 | 158,48 | -2,78% | - |
| 08.03.2024 | 159,51 | 163,53 | 159,51 | 163,01 | 2,07% | - |
| 07.03.2024 | 154,25 | 159,79 | 154,01 | 159,71 | 3,59% | - |
| 06.03.2024 | 151,85 | 154,87 | 151,67 | 154,17 | 1,54% | - |
| 05.03.2024 | 150,99 | 151,84 | 149,52 | 151,83 | 0,43% | - |
| 04.03.2024 | 148,84 | 152,33 | 148,84 | 151,18 | 1,14% | - |
| 01.03.2024 | 148,78 | 150,34 | 148,42 | 149,47 | 0,24% | - |
| 29.02.2024 | 147,08 | 149,25 | 145,93 | 149,11 | 1,27% | - |
| 28.02.2024 | 148,08 | 148,08 | 145,69 | 147,24 | -1,03% | - |
| 27.02.2024 | 149,21 | 150,02 | 147,83 | 148,78 | -0,36% | - |
| 26.02.2024 | 149,57 | 150,08 | 148,82 | 149,31 | -0,07% | - |
| 23.02.2024 | 147,24 | 150,24 | 144,88 | 149,42 | 1,75% | - |
| 22.02.2024 | 144,93 | 147,95 | 144,93 | 146,84 | 1,71% | - |
| 21.02.2024 | 145,38 | 145,71 | 143,64 | 144,37 | -0,58% | - |
| 20.02.2024 | 149,83 | 149,91 | 145,21 | 145,21 | -2,91% | - |
| 19.02.2024 | 152,15 | 152,60 | 149,35 | 149,57 | -1,58% | - |
| 16.02.2024 | 154,32 | 155,93 | 151,97 | 151,97 | -2,28% | - |
| 15.02.2024 | 155,04 | 157,92 | 153,83 | 155,50 | 0,19% | - |
| 14.02.2024 | 153,11 | 155,89 | 152,53 | 155,21 | 1,32% | - |
| 13.02.2024 | 152,64 | 153,91 | 150,59 | 153,19 | 0,15% | - |
| 12.02.2024 | 155,23 | 155,23 | 148,22 | 152,96 | -1,48% | - |
| 09.02.2024 | 154,35 | 157,14 | 151,20 | 155,25 | 0,82% | - |
| 08.02.2024 | 155,93 | 156,27 | 153,29 | 153,98 | -1,19% | - |
| 07.02.2024 | 158,92 | 158,97 | 155,81 | 155,84 | -1,86% | - |
| 06.02.2024 | 156,04 | 159,00 | 156,04 | 158,79 | 1,81% | - |
| 05.02.2024 | 155,73 | 158,27 | 155,20 | 155,96 | 0,24% | - |
| 02.02.2024 | 157,99 | 158,53 | 154,27 | 155,60 | -1,49% | - |
| 01.02.2024 | 159,56 | 160,01 | 157,96 | 157,96 | -0,96% | - |
| 31.01.2024 | 163,38 | 163,38 | 158,84 | 159,48 | -2,39% | - |
| 30.01.2024 | 163,21 | 163,86 | 161,36 | 163,39 | 0,07% | - |
| 29.01.2024 | 161,03 | 164,24 | 160,05 | 163,28 | 1,33% | - |
| 26.01.2024 | 161,53 | 161,82 | 157,70 | 161,14 | -0,14% | - |
| 25.01.2024 | 162,94 | 162,94 | 160,82 | 161,36 | -1,02% | - |
| 24.01.2024 | 159,40 | 163,46 | 158,42 | 163,03 | 1,88% | - |
| 23.01.2024 | 159,91 | 161,45 | 159,36 | 160,02 | 0,15% | - |
| 22.01.2024 | 154,25 | 159,78 | 153,72 | 159,78 | 3,47% | - |
| 19.01.2024 | 150,72 | 154,42 | 146,10 | 154,42 | 2,73% | - |
| 18.01.2024 | 156,85 | 157,22 | 150,19 | 150,31 | -4,85% | - |
| 17.01.2024 | 161,90 | 161,90 | 157,96 | 157,96 | -2,64% | - |
| 16.01.2024 | 163,09 | 163,09 | 161,43 | 162,25 | -0,67% | - |
| 15.01.2024 | 163,99 | 163,99 | 161,91 | 163,35 | -0,48% | - |
| 12.01.2024 | 164,18 | 164,18 | 162,97 | 164,13 | 0,05% | - |
| 11.01.2024 | 166,84 | 167,53 | 162,13 | 164,06 | -1,50% | - |
| 10.01.2024 | 170,54 | 172,44 | 166,39 | 166,56 | -2,42% | - |
| 09.01.2024 | 168,41 | 171,51 | 167,62 | 170,68 | 1,21% | - |
| 08.01.2024 | 167,16 | 168,65 | 166,27 | 168,65 | 1,84% | - |
| 03.01.2024 | 165,60 | 165,60 | 165,60 | 165,60 | -1,43% | 120,00 |
| 11.09.2023 | 168,00 | 168,00 | 168,00 | 168,00 | 14,29% | 5,00 |
| 01.09.2023 | 147,00 | 147,00 | 147,00 | 147,00 | -13,53% | 6,00 |
| 11.08.2023 | 170,00 | 170,00 | 170,00 | 170,00 | 2,29% | 134,00 |
| 09.08.2023 | 166,20 | 166,20 | 166,20 | 166,20 | -2,24% | 120,00 |
| 03.08.2023 | 170,00 | 170,00 | 170,00 | 170,00 | -1,28% | 8,00 |
| 28.07.2023 | 172,00 | 172,20 | 172,00 | 172,20 | -4,33% | 33,00 |
| 13.07.2023 | 180,00 | 180,00 | 180,00 | 180,00 | -14,29% | 33,00 |
| 04.04.2023 | 210,00 | 210,00 | 210,00 | 210,00 | -12,50% | 11,00 |