122,656NOK
-4,51%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 128,62 | 128,62 | 122,66 | 122,79 | -4,40% | - |
| 03.04.2025 | 126,64 | 129,25 | 126,62 | 128,45 | -0,07% | - |
| 02.04.2025 | 128,12 | 129,65 | 128,10 | 128,54 | 0,33% | - |
| 01.04.2025 | 125,80 | 129,38 | 125,80 | 128,11 | 1,74% | - |
| 31.03.2025 | 127,63 | 129,33 | 124,69 | 125,92 | -2,55% | - |
| 28.03.2025 | 127,05 | 131,26 | 126,79 | 129,21 | 1,14% | - |
| 27.03.2025 | 131,04 | 131,48 | 126,20 | 127,75 | -2,63% | - |
| 26.03.2025 | 123,17 | 131,47 | 122,59 | 131,21 | 7,33% | - |
| 25.03.2025 | 123,32 | 123,45 | 121,64 | 122,24 | -0,72% | - |
| 24.03.2025 | 120,61 | 123,82 | 120,09 | 123,13 | 2,12% | - |
| 21.03.2025 | 120,89 | 121,07 | 119,18 | 120,58 | 0,17% | - |
| 20.03.2025 | 121,64 | 122,82 | 120,35 | 120,38 | -0,90% | - |
| 19.03.2025 | 122,77 | 123,56 | 121,37 | 121,47 | -1,12% | - |
| 18.03.2025 | 124,83 | 126,63 | 122,84 | 122,84 | -1,20% | - |
| 17.03.2025 | 121,89 | 126,99 | 121,71 | 124,33 | 1,66% | - |
| 14.03.2025 | 123,45 | 124,65 | 121,43 | 122,30 | -0,87% | - |
| 13.03.2025 | 123,63 | 125,65 | 122,92 | 123,38 | -0,18% | - |
| 12.03.2025 | 123,46 | 123,89 | 122,00 | 123,59 | -0,07% | - |
| 11.03.2025 | 124,48 | 125,39 | 123,32 | 123,68 | -0,30% | - |
| 10.03.2025 | 124,17 | 125,72 | 123,89 | 124,05 | -0,29% | - |
| 07.03.2025 | 125,29 | 125,74 | 124,00 | 124,42 | -0,67% | - |
| 06.03.2025 | 124,95 | 126,19 | 124,95 | 125,25 | 0,55% | - |
| 05.03.2025 | 126,07 | 127,80 | 124,50 | 124,57 | -0,65% | - |
| 04.03.2025 | 126,99 | 130,00 | 125,25 | 125,39 | -1,31% | - |
| 03.03.2025 | 126,82 | 128,04 | 125,99 | 127,06 | 0,53% | - |
| 28.02.2025 | 130,66 | 130,71 | 125,97 | 126,39 | -3,24% | - |
| 27.02.2025 | 130,72 | 132,41 | 129,77 | 130,62 | 0,02% | - |
| 26.02.2025 | 128,83 | 131,66 | 128,72 | 130,60 | 1,67% | - |
| 25.02.2025 | 128,64 | 133,14 | 128,46 | 128,46 | 0,03% | - |
| 24.02.2025 | 128,49 | 131,29 | 128,27 | 128,42 | 0,41% | - |
| 21.02.2025 | 127,96 | 129,07 | 127,19 | 127,90 | 0,11% | - |
| 20.02.2025 | 130,93 | 131,85 | 127,75 | 127,75 | -2,75% | - |
| 19.02.2025 | 132,05 | 134,36 | 131,20 | 131,36 | -0,23% | - |
| 18.02.2025 | 131,46 | 131,69 | 130,39 | 131,66 | -0,15% | - |
| 17.02.2025 | 132,02 | 132,02 | 130,30 | 131,86 | -0,09% | - |
| 14.02.2025 | 129,06 | 132,02 | 129,06 | 131,98 | 2,28% | - |
| 13.02.2025 | 130,71 | 131,20 | 128,94 | 129,04 | -1,04% | - |
| 12.02.2025 | 130,59 | 130,66 | 130,07 | 130,40 | -0,22% | - |
| 11.02.2025 | 131,36 | 131,36 | 130,18 | 130,69 | -0,48% | - |
| 10.02.2025 | 130,58 | 131,53 | 128,85 | 131,32 | 0,97% | - |
| 07.02.2025 | 129,95 | 130,59 | 128,78 | 130,05 | 0,04% | - |
| 06.02.2025 | 132,09 | 134,51 | 129,76 | 130,00 | -0,92% | - |
| 05.02.2025 | 132,15 | 132,15 | 131,20 | 131,20 | -0,81% | - |
| 04.02.2025 | 133,12 | 134,40 | 132,11 | 132,26 | -0,92% | - |
| 03.02.2025 | 132,09 | 133,86 | 131,59 | 133,49 | -0,37% | - |
| 31.01.2025 | 136,20 | 136,36 | 133,99 | 133,99 | -1,62% | - |
| 30.01.2025 | 136,33 | 136,43 | 135,84 | 136,19 | -0,13% | - |
| 29.01.2025 | 135,98 | 136,82 | 135,94 | 136,37 | 0,27% | - |
| 28.01.2025 | 136,06 | 136,47 | 135,55 | 136,00 | -0,05% | - |
| 27.01.2025 | 136,27 | 136,38 | 135,43 | 136,06 | -0,28% | - |
| 24.01.2025 | 137,55 | 137,96 | 134,87 | 136,45 | -0,62% | - |
| 23.01.2025 | 137,05 | 139,35 | 137,05 | 137,30 | 0,16% | - |
| 22.01.2025 | 138,76 | 138,76 | 135,56 | 137,08 | -1,04% | - |
| 21.01.2025 | 136,52 | 138,73 | 136,50 | 138,53 | 1,30% | - |
| 20.01.2025 | 137,58 | 139,45 | 136,71 | 136,75 | -0,62% | - |
| 17.01.2025 | 139,32 | 139,45 | 137,05 | 137,60 | -1,10% | - |
| 16.01.2025 | 136,67 | 139,25 | 135,60 | 139,13 | 1,94% | - |
| 15.01.2025 | 135,48 | 137,07 | 134,67 | 136,48 | 1,47% | - |
| 14.01.2025 | 137,84 | 138,28 | 134,50 | 134,50 | -2,43% | - |
| 13.01.2025 | 137,88 | 138,38 | 137,60 | 137,85 | 0,09% | - |
| 10.01.2025 | 140,65 | 140,80 | 137,71 | 137,73 | -1,87% | - |
| 09.01.2025 | 140,20 | 140,35 | 138,67 | 140,35 | -0,28% | - |
| 08.01.2025 | 141,63 | 141,68 | 138,77 | 140,75 | -0,66% | - |
| 07.01.2025 | 141,51 | 141,70 | 141,51 | 141,70 | 0,01% | - |
| 06.01.2025 | 141,67 | 141,69 | 141,10 | 141,69 | -0,04% | - |
| 03.01.2025 | 141,37 | 141,75 | 141,25 | 141,75 | 0,30% | - |
| 02.01.2025 | 142,55 | 142,55 | 140,49 | 141,33 | -0,84% | - |
| 30.12.2024 | 141,41 | 142,52 | 140,73 | 142,52 | 0,29% | - |
| 27.12.2024 | 142,80 | 143,23 | 142,07 | 142,11 | -0,53% | - |
| 23.12.2024 | 146,05 | 146,05 | 142,60 | 142,86 | -2,60% | - |
| 20.12.2024 | 147,98 | 148,45 | 146,25 | 146,68 | -0,88% | - |
| 19.12.2024 | 148,48 | 148,82 | 147,52 | 147,98 | -0,15% | - |
| 18.12.2024 | 147,38 | 148,82 | 147,38 | 148,21 | 0,65% | - |
| 17.12.2024 | 147,64 | 149,52 | 145,64 | 147,25 | 0,32% | - |
| 16.12.2024 | 143,27 | 146,78 | 143,27 | 146,78 | 2,72% | - |
| 13.12.2024 | 141,80 | 143,35 | 141,80 | 142,90 | 1,05% | - |
| 12.12.2024 | 143,07 | 143,74 | 141,42 | 141,42 | -1,15% | - |
| 11.12.2024 | 138,77 | 143,06 | 138,77 | 143,06 | 3,09% | - |
| 10.12.2024 | 139,78 | 139,78 | 137,73 | 138,77 | -0,66% | - |
| 09.12.2024 | 140,00 | 140,00 | 139,37 | 139,70 | -0,27% | - |
| 06.12.2024 | 141,12 | 142,52 | 139,77 | 140,08 | -0,50% | - |
| 05.12.2024 | 141,33 | 141,35 | 140,63 | 140,79 | -0,44% | - |
| 04.12.2024 | 141,58 | 142,10 | 141,41 | 141,41 | -0,11% | - |
| 03.12.2024 | 142,07 | 142,16 | 141,56 | 141,56 | -0,73% | - |
| 02.12.2024 | 147,57 | 147,57 | 141,59 | 142,60 | -4,09% | - |
| 29.11.2024 | 147,07 | 150,63 | 147,07 | 148,68 | 1,61% | - |
| 28.11.2024 | 145,66 | 146,58 | 145,31 | 146,33 | 0,31% | - |
| 27.11.2024 | 145,53 | 146,23 | 145,36 | 145,87 | -0,09% | - |
| 26.11.2024 | 144,88 | 146,01 | 143,89 | 146,01 | 0,42% | - |
| 25.11.2024 | 146,09 | 146,09 | 144,51 | 145,40 | -0,55% | - |
| 22.11.2024 | 150,45 | 150,76 | 145,35 | 146,20 | -3,05% | - |
| 21.11.2024 | 150,50 | 151,09 | 150,49 | 150,80 | 0,17% | - |
| 20.11.2024 | 154,92 | 156,50 | 150,54 | 150,54 | -1,61% | - |
| 19.11.2024 | 154,31 | 156,24 | 153,00 | 153,01 | -1,91% | - |
| 18.11.2024 | 153,97 | 156,97 | 153,97 | 155,99 | 1,78% | - |
| 15.11.2024 | 150,85 | 153,63 | 150,85 | 153,27 | 1,97% | - |
| 14.11.2024 | 153,96 | 154,43 | 150,31 | 150,31 | -2,36% | - |
| 13.11.2024 | 156,42 | 156,42 | 153,95 | 153,95 | -2,02% | - |
| 12.11.2024 | 157,07 | 157,14 | 156,36 | 157,12 | 0,00% | - |
| 11.11.2024 | 154,76 | 159,74 | 154,76 | 157,12 | 1,37% | - |