197,794NOK
6,09%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 186,53 | 204,50 | 186,53 | 200,70 | 7,64% | - |
| 16.04.2026 | 177,49 | 188,67 | 177,49 | 186,45 | 5,57% | - |
| 15.04.2026 | 174,00 | 178,17 | 173,89 | 176,61 | 1,63% | - |
| 14.04.2026 | 169,12 | 174,54 | 169,12 | 173,78 | 1,39% | - |
| 13.04.2026 | 171,51 | 173,91 | 170,04 | 171,40 | 0,79% | - |
| 10.04.2026 | 162,86 | 173,14 | 161,77 | 170,05 | 5,25% | - |
| 09.04.2026 | 163,18 | 164,70 | 157,79 | 161,56 | -1,03% | - |
| 08.04.2026 | 163,78 | 164,27 | 158,70 | 163,24 | -0,31% | - |
| 07.04.2026 | 159,40 | 164,34 | 159,40 | 163,75 | 2,05% | - |
| 02.04.2026 | 161,81 | 161,81 | 159,93 | 160,46 | -0,80% | - |
| 01.04.2026 | 161,04 | 163,53 | 158,53 | 161,76 | 0,75% | - |
| 31.03.2026 | 158,65 | 160,78 | 157,73 | 160,55 | 1,63% | - |
| 30.03.2026 | 157,52 | 161,31 | 156,66 | 157,98 | -0,63% | - |
| 27.03.2026 | 158,95 | 160,68 | 157,33 | 158,97 | -0,13% | - |
| 26.03.2026 | 162,12 | 162,12 | 158,14 | 159,18 | -2,34% | - |
| 25.03.2026 | 161,83 | 163,33 | 158,72 | 162,99 | 1,76% | - |
| 24.03.2026 | 156,75 | 162,30 | 156,71 | 160,17 | 2,41% | - |
| 23.03.2026 | 157,83 | 157,83 | 152,08 | 156,40 | -2,16% | - |
| 20.03.2026 | 161,62 | 161,78 | 158,70 | 159,84 | -1,17% | - |
| 19.03.2026 | 165,25 | 165,33 | 160,16 | 161,73 | -2,32% | - |
| 18.03.2026 | 168,27 | 168,34 | 162,55 | 165,58 | -1,29% | - |
| 17.03.2026 | 167,68 | 170,27 | 167,03 | 167,75 | -0,33% | - |
| 16.03.2026 | 169,53 | 169,53 | 166,56 | 168,29 | -2,07% | - |
| 13.03.2026 | 168,01 | 172,01 | 167,11 | 171,86 | 2,15% | - |
| 12.03.2026 | 168,02 | 169,63 | 166,07 | 168,24 | 0,39% | - |
| 11.03.2026 | 167,99 | 169,34 | 165,90 | 167,59 | -0,17% | - |
| 10.03.2026 | 166,34 | 168,48 | 165,79 | 167,88 | 1,36% | - |
| 09.03.2026 | 166,40 | 168,06 | 164,44 | 165,62 | -2,32% | - |
| 06.03.2026 | 170,73 | 171,83 | 169,38 | 169,55 | -0,75% | - |
| 05.03.2026 | 170,05 | 172,12 | 170,04 | 170,83 | 0,46% | - |
| 04.03.2026 | 164,73 | 170,84 | 163,87 | 170,06 | 3,11% | - |
| 03.03.2026 | 169,62 | 169,62 | 163,46 | 164,93 | -2,94% | - |
| 02.03.2026 | 170,08 | 171,13 | 166,28 | 169,92 | -1,48% | - |
| 27.02.2026 | 172,74 | 173,16 | 172,30 | 172,47 | -0,23% | - |
| 26.02.2026 | 173,52 | 173,52 | 171,46 | 172,87 | -0,41% | - |
| 25.02.2026 | 173,02 | 174,05 | 172,12 | 173,58 | 0,43% | - |
| 24.02.2026 | 173,55 | 173,65 | 171,13 | 172,84 | -0,42% | - |
| 23.02.2026 | 174,53 | 174,53 | 172,22 | 173,56 | -0,71% | - |
| 20.02.2026 | 176,33 | 176,39 | 173,88 | 174,80 | -0,74% | - |
| 19.02.2026 | 176,38 | 176,61 | 173,51 | 176,11 | -0,35% | - |
| 18.02.2026 | 173,83 | 177,01 | 173,78 | 176,72 | 1,95% | - |
| 17.02.2026 | 171,64 | 175,71 | 171,54 | 173,34 | 1,03% | - |
| 16.02.2026 | 169,36 | 175,21 | 169,36 | 171,56 | 1,35% | - |
| 13.02.2026 | 160,92 | 173,00 | 160,92 | 169,27 | 5,17% | - |
| 12.02.2026 | 156,01 | 162,12 | 155,20 | 160,96 | 2,95% | - |
| 11.02.2026 | 157,14 | 158,66 | 156,15 | 156,35 | -0,49% | - |
| 10.02.2026 | 152,58 | 158,35 | 151,69 | 157,11 | 3,08% | - |
| 09.02.2026 | 150,22 | 155,28 | 150,20 | 152,41 | 1,70% | - |
| 06.02.2026 | 151,85 | 151,92 | 149,85 | 149,86 | -1,09% | - |
| 05.02.2026 | 153,23 | 154,27 | 151,22 | 151,52 | -0,52% | - |
| 04.02.2026 | 155,76 | 155,88 | 151,68 | 152,31 | -2,28% | - |
| 03.02.2026 | 154,33 | 157,44 | 153,80 | 155,87 | 1,60% | - |
| 02.02.2026 | 154,52 | 154,56 | 152,29 | 153,41 | -0,67% | - |
| 30.01.2026 | 153,13 | 155,22 | 153,13 | 154,44 | 1,22% | - |
| 29.01.2026 | 156,37 | 156,83 | 152,34 | 152,58 | -2,74% | - |
| 28.01.2026 | 159,07 | 159,07 | 156,05 | 156,88 | -1,53% | - |
| 27.01.2026 | 156,96 | 159,40 | 155,95 | 159,32 | 1,31% | - |
| 26.01.2026 | 154,86 | 157,51 | 153,84 | 157,25 | 1,59% | - |
| 23.01.2026 | 155,45 | 155,45 | 152,74 | 154,79 | -0,33% | - |
| 22.01.2026 | 151,00 | 156,10 | 150,98 | 155,31 | 2,87% | - |
| 21.01.2026 | 151,42 | 151,72 | 150,56 | 150,97 | -0,30% | - |
| 20.01.2026 | 151,54 | 152,35 | 150,41 | 151,42 | -0,15% | - |
| 19.01.2026 | 152,01 | 152,01 | 149,60 | 151,65 | 1,75% | - |
| 16.01.2026 | 146,49 | 149,46 | 146,49 | 149,05 | 1,65% | - |
| 15.01.2026 | 140,14 | 148,70 | 140,14 | 146,63 | 4,78% | - |
| 14.01.2026 | 137,96 | 140,01 | 137,86 | 139,94 | 1,69% | - |
| 13.01.2026 | 137,79 | 138,86 | 137,01 | 137,60 | -0,08% | - |
| 12.01.2026 | 137,44 | 138,03 | 137,26 | 137,72 | 1,59% | - |
| 09.01.2026 | 135,40 | 136,88 | 134,74 | 135,56 | 0,06% | - |
| 08.01.2026 | 135,36 | 135,79 | 134,28 | 135,48 | -0,02% | - |
| 07.01.2026 | 134,71 | 138,12 | 133,45 | 135,51 | 0,29% | - |
| 06.01.2026 | 133,91 | 135,37 | 133,23 | 135,12 | 0,89% | - |
| 05.01.2026 | 133,94 | 134,33 | 132,54 | 133,92 | 0,83% | - |
| 02.01.2026 | 135,56 | 135,76 | 131,35 | 132,81 | -1,97% | - |
| 30.12.2025 | 136,24 | 136,24 | 134,45 | 135,49 | -0,61% | - |
| 29.12.2025 | 135,22 | 136,47 | 134,63 | 136,32 | 0,52% | - |
| 23.12.2025 | 136,13 | 136,56 | 135,53 | 135,61 | -0,42% | - |
| 22.12.2025 | 135,12 | 137,12 | 133,61 | 136,18 | 0,45% | - |
| 19.12.2025 | 133,63 | 135,61 | 133,53 | 135,56 | 1,56% | - |
| 18.12.2025 | 135,52 | 136,04 | 133,38 | 133,48 | -1,43% | - |
| 17.12.2025 | 134,68 | 135,42 | 134,54 | 135,42 | 0,61% | - |
| 16.12.2025 | 134,95 | 134,97 | 134,43 | 134,61 | -0,38% | - |
| 15.12.2025 | 132,86 | 135,24 | 132,72 | 135,13 | 2,83% | - |
| 12.12.2025 | 130,70 | 131,58 | 130,53 | 131,40 | 0,59% | - |
| 11.12.2025 | 132,03 | 132,31 | 130,55 | 130,63 | -0,95% | - |
| 10.12.2025 | 132,05 | 132,41 | 131,68 | 131,88 | 0,03% | - |
| 09.12.2025 | 133,10 | 133,19 | 131,85 | 131,85 | -1,00% | - |
| 08.12.2025 | 134,06 | 134,65 | 132,94 | 133,18 | -0,50% | - |
| 04.12.2025 | 133,32 | 135,28 | 133,32 | 133,85 | 0,71% | - |
| 03.12.2025 | 133,58 | 134,60 | 132,71 | 132,90 | -0,36% | - |
| 02.12.2025 | 135,47 | 135,57 | 133,00 | 133,38 | -1,46% | - |
| 01.12.2025 | 134,13 | 135,45 | 133,52 | 135,36 | -0,57% | - |
| 27.11.2025 | 135,05 | 136,14 | 134,57 | 136,14 | 0,54% | - |
| 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% | - |