135,502NOK
0,07%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 135,05 | 135,81 | 134,57 | 135,37 | -0,03% | - |
| 26.11.2025 | 135,55 | 135,94 | 134,98 | 135,41 | -0,08% | - |
| 25.11.2025 | 134,74 | 136,14 | 134,74 | 135,51 | 0,68% | - |
| 24.11.2025 | 134,83 | 135,19 | 133,49 | 134,60 | 0,63% | - |
| 21.11.2025 | 133,23 | 134,13 | 133,23 | 133,75 | 0,29% | - |
| 20.11.2025 | 133,54 | 134,00 | 133,32 | 133,37 | 0,00% | - |
| 19.11.2025 | 133,20 | 133,80 | 132,84 | 133,38 | 0,13% | - |
| 18.11.2025 | 134,21 | 134,35 | 132,57 | 133,21 | -1,20% | - |
| 17.11.2025 | 130,76 | 135,06 | 130,73 | 134,83 | 0,49% | - |
| 13.11.2025 | 135,39 | 136,37 | 133,87 | 134,17 | -0,64% | - |
| 12.11.2025 | 134,76 | 135,91 | 134,28 | 135,04 | 0,23% | - |
| 11.11.2025 | 132,25 | 134,87 | 132,20 | 134,73 | 1,68% | - |
| 10.11.2025 | 130,82 | 133,43 | 130,82 | 132,51 | 0,20% | - |
| 07.11.2025 | 134,52 | 134,65 | 131,87 | 132,24 | -1,80% | - |
| 06.11.2025 | 132,46 | 134,80 | 131,77 | 134,67 | 1,36% | - |
| 05.11.2025 | 131,86 | 134,39 | 131,35 | 132,87 | 0,23% | - |
| 04.11.2025 | 132,16 | 132,67 | 131,38 | 132,56 | -0,14% | - |
| 03.11.2025 | 131,80 | 133,35 | 131,80 | 132,74 | 1,44% | - |
| 31.10.2025 | 132,77 | 132,77 | 130,22 | 130,86 | -1,57% | - |
| 30.10.2025 | 133,65 | 133,65 | 132,62 | 132,95 | -1,17% | - |
| 29.10.2025 | 130,79 | 135,04 | 129,49 | 134,52 | 2,52% | - |
| 28.10.2025 | 128,64 | 131,38 | 128,46 | 131,22 | 1,74% | - |
| 27.10.2025 | 129,51 | 129,81 | 128,29 | 128,98 | -1,19% | - |
| 24.10.2025 | 132,34 | 132,37 | 129,44 | 130,53 | -0,93% | - |
| 23.10.2025 | 130,83 | 131,89 | 130,58 | 131,76 | 0,53% | - |
| 22.10.2025 | 131,68 | 132,04 | 131,07 | 131,07 | 0,43% | - |
| 21.10.2025 | 130,50 | 130,50 | 130,50 | 130,50 | 0,38% | 2.000,00 |
| 20.10.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -1,60% | 10,00 |
| 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% | - |