13,010€
0,39%
Echtzeit-Aktienkurs AF Gruppen ASA
Bid:
Ask:
Aktienkurse zur AF Gruppen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,93 | 13,03 | 12,93 | 13,02 | 0,46% | - |
| 05.06.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -0,46% | 50,00 |
| 04.06.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 1,09% | 100,00 |
| 03.06.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -1,53% | 1,00 |
| 02.06.2025 | 12,98 | 13,08 | 12,98 | 13,08 | 0,62% | 11,00 |
| 30.05.2025 | 12,98 | 13,17 | 12,90 | 13,00 | 0,23% | - |
| 29.05.2025 | 13,13 | 13,15 | 12,91 | 12,97 | -0,08% | - |
| 28.05.2025 | 12,80 | 13,00 | 12,72 | 12,98 | 1,01% | - |
| 27.05.2025 | 12,63 | 12,87 | 12,54 | 12,85 | 1,02% | - |
| 26.05.2025 | 12,84 | 12,84 | 12,72 | 12,72 | -1,85% | 90,00 |
| 23.05.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 1,17% | 4,00 |
| 22.05.2025 | 13,03 | 13,05 | 12,70 | 12,81 | -1,54% | - |
| 21.05.2025 | 12,92 | 13,21 | 12,88 | 13,01 | 0,39% | - |
| 20.05.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -1,07% | 95,00 |
| 19.05.2025 | 12,67 | 13,10 | 12,49 | 13,10 | 2,83% | - |
| 16.05.2025 | 13,23 | 13,23 | 12,62 | 12,74 | -5,77% | - |
| 15.05.2025 | 13,45 | 13,54 | 13,24 | 13,52 | -0,59% | - |
| 14.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,42% | 500,00 |
| 13.05.2025 | 13,51 | 13,55 | 13,38 | 13,41 | -1,25% | - |
| 12.05.2025 | 13,53 | 13,62 | 13,30 | 13,58 | 2,57% | - |
| 09.05.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,30% | 36,00 |
| 08.05.2025 | 13,44 | 13,46 | 13,14 | 13,28 | -1,12% | - |
| 07.05.2025 | 13,20 | 13,44 | 13,16 | 13,43 | 2,21% | - |
| 06.05.2025 | 13,19 | 13,30 | 12,95 | 13,14 | -0,61% | - |
| 05.05.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 3,61% | 50,00 |
| 02.05.2025 | 12,72 | 12,76 | 12,72 | 12,76 | 0,16% | 9,00 |
| 30.04.2025 | 12,21 | 12,75 | 12,14 | 12,74 | 4,08% | - |
| 29.04.2025 | 12,16 | 12,36 | 12,07 | 12,24 | 0,66% | - |
| 28.04.2025 | 11,90 | 12,25 | 11,88 | 12,16 | 2,53% | - |
| 25.04.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 3,85% | 402,00 |
| 24.04.2025 | 11,44 | 11,44 | 11,42 | 11,42 | 0,88% | 701,00 |
| 23.04.2025 | 11,42 | 11,42 | 11,32 | 11,32 | -1,05% | 61,00 |
| 22.04.2025 | 11,25 | 11,45 | 11,20 | 11,44 | 1,06% | - |
| 17.04.2025 | 11,34 | 11,40 | 11,28 | 11,32 | 0,80% | - |
| 16.04.2025 | 11,22 | 11,39 | 11,15 | 11,23 | -1,49% | - |
| 15.04.2025 | 11,38 | 11,53 | 11,31 | 11,40 | -0,35% | - |
| 14.04.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,79% | 100,00 |
| 11.04.2025 | 11,28 | 11,37 | 10,99 | 11,35 | 1,16% | - |
| 10.04.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -5,00% | 270,00 |
| 09.04.2025 | 10,62 | 11,91 | 10,60 | 11,81 | 10,79% | - |
| 08.04.2025 | 11,10 | 11,10 | 10,66 | 10,66 | -1,30% | 277,00 |
| 07.04.2025 | 10,44 | 10,80 | 10,44 | 10,80 | -1,28% | 240,00 |
| 04.04.2025 | 11,44 | 11,44 | 10,84 | 10,94 | -7,99% | 165,00 |
| 03.04.2025 | 11,98 | 12,29 | 11,87 | 11,89 | -3,57% | - |
| 02.04.2025 | 12,43 | 12,45 | 12,25 | 12,33 | 0,24% | - |
| 01.04.2025 | 12,34 | 12,34 | 12,30 | 12,30 | 0,16% | 39,00 |
| 31.03.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,97% | 285,00 |
| 28.03.2025 | 12,51 | 12,65 | 12,39 | 12,40 | -1,74% | - |
| 27.03.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,04% | 200,00 |
| 26.03.2025 | 12,72 | 12,76 | 12,47 | 12,49 | -1,89% | - |
| 25.03.2025 | 12,64 | 12,76 | 12,58 | 12,73 | 0,63% | - |
| 24.03.2025 | 12,58 | 12,73 | 12,56 | 12,65 | 1,28% | - |
| 21.03.2025 | 12,54 | 12,72 | 12,45 | 12,49 | -0,32% | - |
| 20.03.2025 | 12,64 | 12,68 | 12,38 | 12,53 | -0,87% | - |
| 19.03.2025 | 12,68 | 12,68 | 12,64 | 12,64 | -1,17% | 210,00 |
| 18.03.2025 | 12,78 | 12,93 | 12,70 | 12,79 | 0,00% | - |
| 17.03.2025 | 12,59 | 12,84 | 12,57 | 12,79 | 3,48% | - |
| 14.03.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,65% | 251,00 |
| 13.03.2025 | 12,20 | 12,37 | 12,18 | 12,28 | 0,41% | - |
| 12.03.2025 | 12,20 | 12,33 | 12,14 | 12,23 | 0,66% | - |
| 11.03.2025 | 12,36 | 12,40 | 12,04 | 12,15 | -1,54% | - |
| 10.03.2025 | 12,50 | 12,50 | 12,34 | 12,34 | -1,04% | 548,00 |
| 07.03.2025 | 12,10 | 12,47 | 12,10 | 12,47 | 1,55% | - |
| 06.03.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,57% | 8,00 |
| 05.03.2025 | 12,42 | 12,44 | 12,16 | 12,35 | 0,24% | - |
| 04.03.2025 | 12,51 | 12,51 | 12,12 | 12,32 | -1,44% | - |
| 03.03.2025 | 12,68 | 12,76 | 12,43 | 12,50 | -1,19% | - |
| 28.02.2025 | 12,40 | 12,68 | 12,38 | 12,65 | 1,36% | - |
| 27.02.2025 | 12,70 | 12,70 | 12,46 | 12,48 | -1,34% | - |
| 26.02.2025 | 12,78 | 12,80 | 12,61 | 12,65 | -0,63% | - |
| 25.02.2025 | 12,71 | 12,79 | 12,59 | 12,73 | -1,01% | - |
| 24.02.2025 | 12,96 | 12,96 | 12,86 | 12,86 | -0,16% | 39,00 |
| 21.02.2025 | 12,96 | 12,96 | 12,88 | 12,88 | -2,28% | 205,00 |
| 20.02.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -7,83% | 300,00 |
| 19.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,25% | 55,00 |
| 18.02.2025 | 14,77 | 14,88 | 14,68 | 14,78 | 0,00% | - |
| 17.02.2025 | 14,44 | 14,79 | 14,32 | 14,78 | 2,07% | - |
| 14.02.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 3,72% | 69,00 |
| 13.02.2025 | 13,98 | 13,98 | 13,96 | 13,96 | -0,29% | 909,00 |
| 12.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,43% | 310,00 |
| 11.02.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 1,31% | 230,00 |
| 10.02.2025 | 13,80 | 13,80 | 13,76 | 13,76 | 0,00% | 160,00 |
| 07.02.2025 | 13,61 | 13,84 | 13,55 | 13,76 | 1,33% | - |
| 06.02.2025 | 13,72 | 13,75 | 13,51 | 13,58 | -0,88% | - |
| 05.02.2025 | 13,56 | 13,72 | 13,54 | 13,70 | 0,74% | - |
| 04.02.2025 | 13,30 | 13,64 | 13,26 | 13,60 | 2,49% | - |
| 03.02.2025 | 13,25 | 13,61 | 13,23 | 13,27 | -2,28% | - |
| 31.01.2025 | 13,55 | 13,70 | 13,47 | 13,58 | 1,34% | - |
| 30.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,45% | 250,00 |
| 29.01.2025 | 13,24 | 13,34 | 13,24 | 13,34 | 1,37% | 156,00 |
| 28.01.2025 | 13,00 | 13,16 | 13,00 | 13,16 | 1,54% | 335,00 |
| 27.01.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 0,47% | 10,00 |
| 24.01.2025 | 12,88 | 12,92 | 12,88 | 12,90 | 0,16% | 800,00 |
| 23.01.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 2,38% | 100,00 |
| 22.01.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,16% | 39,00 |
| 21.01.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 1,37% | 79,00 |
| 20.01.2025 | 12,56 | 12,58 | 12,28 | 12,39 | -1,12% | - |
| 17.01.2025 | 12,42 | 12,56 | 12,32 | 12,53 | 1,13% | - |
| 16.01.2025 | 12,34 | 12,42 | 12,15 | 12,39 | 0,81% | - |
| 15.01.2025 | 12,16 | 12,40 | 12,16 | 12,29 | 0,41% | - |