129,985NOK
-0,92%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 132,09 | 134,51 | 129,76 | 130,01 | -0,90% | - |
| 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% | - |
| 08.11.2024 | 157,49 | 157,50 | 151,77 | 155,00 | -1,46% | - |
| 07.11.2024 | 157,84 | 158,36 | 157,26 | 157,30 | -0,29% | - |
| 06.11.2024 | 158,99 | 159,26 | 157,76 | 157,76 | -0,49% | - |
| 05.11.2024 | 158,23 | 159,74 | 157,96 | 158,55 | -0,07% | - |
| 04.11.2024 | 157,34 | 158,73 | 155,85 | 158,66 | 0,11% | - |
| 01.11.2024 | 159,65 | 159,65 | 158,26 | 158,48 | -1,25% | - |
| 31.10.2024 | 160,86 | 160,91 | 159,39 | 160,50 | -0,37% | - |
| 30.10.2024 | 157,57 | 161,70 | 157,57 | 161,10 | 2,77% | - |
| 29.10.2024 | 156,95 | 157,47 | 156,76 | 156,76 | -0,09% | - |
| 28.10.2024 | 157,83 | 157,88 | 156,52 | 156,90 | -0,69% | - |
| 25.10.2024 | 159,00 | 160,03 | 156,87 | 157,99 | -0,45% | - |
| 24.10.2024 | 159,79 | 159,79 | 158,36 | 158,70 | -0,74% | - |
| 23.10.2024 | 159,80 | 159,89 | 159,02 | 159,89 | -0,08% | - |
| 22.10.2024 | 159,59 | 160,54 | 159,04 | 160,02 | 0,55% | - |
| 21.10.2024 | 162,14 | 163,40 | 158,96 | 159,14 | -1,59% | - |
| 18.10.2024 | 162,33 | 162,92 | 161,60 | 161,72 | -0,22% | - |
| 17.10.2024 | 165,00 | 165,00 | 160,93 | 162,08 | -1,97% | - |
| 16.10.2024 | 165,03 | 165,53 | 164,76 | 165,33 | -0,08% | - |
| 15.10.2024 | 164,66 | 165,46 | 164,25 | 165,46 | 0,59% | - |
| 14.10.2024 | 162,48 | 164,53 | 162,37 | 164,49 | 1,29% | - |
| 11.10.2024 | 163,87 | 163,87 | 161,03 | 162,40 | -0,86% | - |
| 10.10.2024 | 164,85 | 165,35 | 163,44 | 163,80 | -0,47% | - |
| 09.10.2024 | 165,90 | 166,02 | 164,57 | 164,57 | -0,79% | - |
| 08.10.2024 | 166,97 | 166,97 | 165,51 | 165,88 | -0,72% | - |
| 07.10.2024 | 166,14 | 167,09 | 165,33 | 167,09 | 0,21% | - |
| 04.10.2024 | 166,38 | 167,14 | 165,92 | 166,74 | -0,23% | - |
| 03.10.2024 | 167,14 | 167,22 | 165,63 | 167,12 | -0,36% | - |
| 02.10.2024 | 166,88 | 168,04 | 166,88 | 167,72 | 0,20% | - |
| 01.10.2024 | 166,37 | 167,43 | 166,37 | 167,39 | -0,36% | - |
| 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 |