174,663NOK
0,17%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 174,74 | 177,27 | 171,98 | 174,92 | 0,32% | - |
| 28.05.2026 | 171,63 | 176,70 | 169,46 | 174,37 | 0,24% | - |
| 27.05.2026 | 176,82 | 176,82 | 169,18 | 173,96 | -1,33% | - |
| 26.05.2026 | 178,91 | 179,55 | 176,21 | 176,29 | -1,95% | - |
| 25.05.2026 | 180,06 | 180,06 | 179,60 | 179,80 | 0,14% | - |
| 22.05.2026 | 179,57 | 179,93 | 178,98 | 179,56 | -0,13% | - |
| 21.05.2026 | 177,17 | 179,92 | 177,17 | 179,79 | 1,32% | - |
| 20.05.2026 | 177,76 | 177,93 | 172,70 | 177,44 | -0,06% | - |
| 19.05.2026 | 179,22 | 179,94 | 177,16 | 177,55 | -0,94% | - |
| 18.05.2026 | 181,15 | 183,42 | 179,21 | 179,23 | -0,62% | - |
| 15.05.2026 | 186,78 | 187,37 | 179,15 | 180,35 | -2,78% | - |
| 14.05.2026 | 184,97 | 186,26 | 184,96 | 185,51 | 0,48% | - |
| 13.05.2026 | 191,01 | 192,43 | 183,27 | 184,63 | -3,76% | - |
| 12.05.2026 | 189,32 | 192,24 | 187,46 | 191,84 | 1,13% | - |
| 11.05.2026 | 191,60 | 193,95 | 189,08 | 189,69 | -1,07% | - |
| 08.05.2026 | 192,71 | 193,68 | 190,52 | 191,73 | -0,50% | - |
| 07.05.2026 | 189,66 | 193,51 | 189,65 | 192,70 | 1,42% | - |
| 06.05.2026 | 189,60 | 192,41 | 187,88 | 190,00 | 0,60% | - |
| 05.05.2026 | 189,05 | 191,54 | 185,18 | 188,87 | 0,57% | - |
| 04.05.2026 | 189,73 | 192,08 | 186,47 | 187,80 | -0,43% | - |
| 30.04.2026 | 191,68 | 192,79 | 187,48 | 188,60 | -1,44% | - |
| 29.04.2026 | 187,10 | 192,85 | 184,63 | 191,35 | 2,52% | - |
| 28.04.2026 | 186,53 | 187,90 | 183,00 | 186,65 | 0,12% | - |
| 27.04.2026 | 188,54 | 188,68 | 183,93 | 186,42 | -0,62% | - |
| 24.04.2026 | 191,99 | 192,00 | 183,49 | 187,58 | -2,45% | - |
| 23.04.2026 | 191,41 | 196,54 | 190,03 | 192,30 | 0,32% | - |
| 22.04.2026 | 191,37 | 197,76 | 190,88 | 191,69 | 0,82% | - |
| 21.04.2026 | 195,59 | 197,10 | 187,61 | 190,14 | -2,68% | - |
| 20.04.2026 | 197,83 | 208,08 | 194,18 | 195,37 | -2,65% | - |
| 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% | - |