131,845NOK
0,48%
Echtzeit-Aktienkurs ARENDALS FOSSEKOM. NK 4
Bid:
Ask:
Aktienkurse zur ARENDALS FOSSEKOM. NK 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 130,37 | 133,00 | 130,15 | 132,11 | 0,68% | - |
| 15.10.2025 | 124,96 | 131,21 | 124,96 | 131,21 | 5,17% | - |
| 14.10.2025 | 127,54 | 128,78 | 123,67 | 124,76 | -2,24% | - |
| 13.10.2025 | 130,00 | 130,00 | 127,20 | 127,62 | -3,43% | - |
| 10.10.2025 | 130,43 | 132,21 | 130,43 | 132,16 | 1,61% | - |
| 09.10.2025 | 131,78 | 131,97 | 130,06 | 130,06 | -1,06% | - |
| 08.10.2025 | 128,94 | 131,96 | 128,68 | 131,46 | 1,94% | - |
| 07.10.2025 | 130,16 | 132,11 | 128,95 | 128,95 | -0,73% | - |
| 06.10.2025 | 131,70 | 131,70 | 129,28 | 129,90 | 0,09% | - |
| 03.10.2025 | 129,53 | 129,80 | 129,12 | 129,78 | 0,18% | - |
| 02.10.2025 | 131,24 | 131,24 | 128,85 | 129,54 | -1,26% | - |
| 01.10.2025 | 131,32 | 132,29 | 128,36 | 131,20 | -0,38% | - |
| 30.09.2025 | 132,23 | 132,45 | 131,50 | 131,70 | -0,62% | - |
| 29.09.2025 | 134,39 | 134,39 | 131,74 | 132,52 | -1,38% | - |
| 26.09.2025 | 133,48 | 134,37 | 133,48 | 134,37 | 0,83% | - |
| 25.09.2025 | 133,24 | 133,93 | 132,75 | 133,27 | -0,03% | - |
| 24.09.2025 | 133,40 | 134,12 | 132,95 | 133,31 | -0,31% | - |
| 23.09.2025 | 133,71 | 134,02 | 132,11 | 133,72 | 0,19% | - |
| 22.09.2025 | 136,18 | 136,18 | 133,13 | 133,47 | -2,20% | - |
| 19.09.2025 | 135,94 | 136,48 | 135,50 | 136,47 | 0,13% | - |
| 18.09.2025 | 135,49 | 137,15 | 133,73 | 136,29 | -0,03% | - |
| 17.09.2025 | 135,08 | 136,89 | 135,02 | 136,33 | 1,25% | - |
| 16.09.2025 | 136,39 | 138,64 | 134,64 | 134,64 | -1,13% | - |
| 15.09.2025 | 137,44 | 137,44 | 132,99 | 136,19 | 0,43% | - |
| 12.09.2025 | 136,46 | 136,46 | 135,52 | 135,60 | -0,54% | - |
| 11.09.2025 | 135,65 | 136,44 | 134,24 | 136,34 | 0,37% | - |
| 10.09.2025 | 134,48 | 137,21 | 134,48 | 135,83 | 1,06% | - |
| 09.09.2025 | 133,97 | 136,06 | 131,60 | 134,40 | 1,20% | - |
| 08.09.2025 | 133,27 | 133,98 | 132,44 | 132,82 | -0,53% | - |
| 05.09.2025 | 133,90 | 134,18 | 132,26 | 133,52 | -0,34% | - |
| 04.09.2025 | 134,42 | 135,35 | 133,48 | 133,97 | 0,12% | - |
| 03.09.2025 | 133,99 | 134,39 | 132,62 | 133,81 | -0,04% | - |
| 02.09.2025 | 138,33 | 138,33 | 132,55 | 133,86 | -3,23% | - |
| 01.09.2025 | 139,76 | 140,41 | 138,03 | 138,33 | -1,00% | - |
| 29.08.2025 | 142,66 | 142,66 | 138,32 | 139,73 | -2,00% | - |
| 28.08.2025 | 142,62 | 145,85 | 140,90 | 142,57 | -0,04% | - |
| 27.08.2025 | 140,73 | 143,00 | 138,92 | 142,64 | 0,80% | - |
| 26.08.2025 | 137,84 | 141,65 | 136,69 | 141,50 | 2,01% | - |
| 25.08.2025 | 131,95 | 139,27 | 131,95 | 138,71 | 5,36% | - |
| 22.08.2025 | 133,11 | 133,11 | 131,19 | 131,65 | -1,08% | - |
| 21.08.2025 | 131,16 | 133,14 | 130,24 | 133,09 | 1,45% | - |
| 20.08.2025 | 132,64 | 133,99 | 131,19 | 131,19 | -0,85% | - |
| 19.08.2025 | 135,03 | 135,67 | 131,76 | 132,30 | -1,84% | - |
| 18.08.2025 | 136,14 | 136,54 | 134,58 | 134,78 | -1,24% | - |
| 15.08.2025 | 135,48 | 136,49 | 135,10 | 136,47 | 0,87% | - |
| 14.08.2025 | 137,79 | 138,64 | 135,02 | 135,29 | -2,25% | - |
| 13.08.2025 | 134,45 | 138,92 | 134,45 | 138,40 | 2,70% | - |
| 12.08.2025 | 135,64 | 135,64 | 134,24 | 134,76 | -0,68% | - |
| 11.08.2025 | 137,70 | 137,70 | 135,35 | 135,68 | -1,72% | - |
| 08.08.2025 | 138,78 | 138,94 | 137,19 | 138,06 | -0,53% | - |
| 07.08.2025 | 137,95 | 139,27 | 137,95 | 138,80 | 0,53% | - |
| 06.08.2025 | 137,68 | 138,69 | 137,63 | 138,07 | 0,48% | - |
| 05.08.2025 | 138,05 | 142,75 | 136,82 | 137,40 | 0,35% | - |
| 04.08.2025 | 136,94 | 139,41 | 136,57 | 136,93 | -2,19% | - |
| 01.08.2025 | 140,00 | 140,00 | 140,00 | 140,00 | -2,51% | 10,00 |
| 31.07.2025 | 136,39 | 143,63 | 136,12 | 143,61 | 5,30% | - |
| 30.07.2025 | 132,67 | 136,86 | 132,67 | 136,39 | 3,37% | - |
| 29.07.2025 | 131,99 | 131,99 | 131,41 | 131,94 | 0,03% | - |
| 28.07.2025 | 131,78 | 133,13 | 131,11 | 131,90 | 0,34% | - |
| 25.07.2025 | 132,43 | 132,48 | 130,97 | 131,46 | -0,69% | - |
| 24.07.2025 | 132,16 | 133,02 | 131,82 | 132,38 | 0,08% | - |
| 23.07.2025 | 132,29 | 132,92 | 131,13 | 132,27 | -0,27% | - |
| 22.07.2025 | 131,35 | 132,87 | 131,35 | 132,63 | 1,17% | - |
| 21.07.2025 | 131,70 | 132,25 | 131,07 | 131,10 | -0,03% | - |
| 18.07.2025 | 132,29 | 132,29 | 131,12 | 131,14 | -0,95% | - |
| 17.07.2025 | 131,70 | 132,69 | 131,27 | 132,40 | 0,78% | - |
| 16.07.2025 | 131,76 | 131,83 | 130,92 | 131,38 | -0,33% | - |
| 15.07.2025 | 131,02 | 131,85 | 131,02 | 131,80 | 0,88% | - |
| 14.07.2025 | 130,96 | 131,33 | 130,11 | 130,65 | -0,31% | - |
| 11.07.2025 | 130,68 | 131,40 | 130,49 | 131,06 | 0,33% | - |
| 10.07.2025 | 131,80 | 131,80 | 130,50 | 130,63 | -0,82% | - |
| 09.07.2025 | 131,86 | 131,97 | 131,02 | 131,71 | -0,13% | - |
| 08.07.2025 | 131,67 | 132,41 | 131,61 | 131,88 | 0,12% | - |
| 07.07.2025 | 133,20 | 133,20 | 130,53 | 131,72 | -0,85% | - |
| 04.07.2025 | 133,03 | 133,29 | 131,82 | 132,85 | 0,14% | - |
| 03.07.2025 | 132,20 | 133,23 | 132,20 | 132,67 | 0,41% | - |
| 02.07.2025 | 132,66 | 133,07 | 132,11 | 132,13 | 0,12% | - |
| 01.07.2025 | 132,30 | 133,71 | 131,52 | 131,97 | -1,51% | - |
| 25.06.2025 | 134,00 | 134,00 | 134,00 | 134,00 | -0,37% | 19,00 |
| 20.06.2025 | 134,50 | 134,50 | 134,50 | 134,50 | 4,26% | 1.022,00 |
| 27.05.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 0,78% | 40,00 |
| 09.05.2025 | 128,00 | 128,00 | 128,00 | 128,00 | 0,39% | 478,00 |
| 29.04.2025 | 126,50 | 127,50 | 126,50 | 127,50 | 0,79% | 850,00 |
| 28.04.2025 | 126,50 | 126,50 | 126,50 | 126,50 | -1,48% | 400,00 |
| 31.03.2025 | 128,00 | 128,40 | 128,00 | 128,40 | -8,29% | 1.250,00 |
| 11.12.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 1,30% | 60,00 |
| 10.12.2024 | 138,20 | 138,20 | 138,20 | 138,20 | -17,74% | 15,00 |
| 30.09.2024 | 168,00 | 168,00 | 168,00 | 168,00 | -3,45% | 1,00 |
| 24.09.2024 | 174,00 | 174,00 | 174,00 | 174,00 | 6,10% | 100,00 |
| 22.08.2024 | 163,80 | 164,00 | 163,80 | 164,00 | 2,12% | 100,00 |
| 16.08.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 3,61% | 134,00 |
| 02.07.2024 | 155,00 | 155,00 | 155,00 | 155,00 | -15,30% | 74,00 |
| 02.04.2024 | 183,00 | 183,00 | 183,00 | 183,00 | 22,33% | 10,00 |
| 26.02.2024 | 149,60 | 149,60 | 149,60 | 149,60 | -9,66% | 6,00 |
| 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 |