12,270€
0,33%
Echtzeit-Aktienkurs AF GRUPPEN ASA A NK 0,05
Bid:
Ask:
Aktienkurse zur AF GRUPPEN ASA A NK 0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -1,92% | 200,00 |
| 13.01.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,73% | 120,00 |
| 10.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,08% | 17,00 |
| 09.01.2025 | 12,79 | 12,98 | 12,73 | 12,97 | 1,33% | - |
| 08.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,11% | 1,00 |
| 07.01.2025 | 12,82 | 12,82 | 12,66 | 12,66 | -1,09% | 218,00 |
| 06.01.2025 | 12,77 | 12,90 | 12,72 | 12,80 | 1,11% | - |
| 03.01.2025 | 12,66 | 12,66 | 12,66 | 12,66 | -0,31% | 100,00 |
| 02.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 100,00 |
| 30.12.2024 | 12,42 | 12,42 | 12,40 | 12,40 | -0,64% | 218,00 |
| 27.12.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 0,81% | 100,00 |
| 23.12.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 1,06% | 60,00 |
| 20.12.2024 | 12,26 | 12,31 | 12,06 | 12,25 | -0,65% | - |
| 19.12.2024 | 12,38 | 12,53 | 12,31 | 12,33 | -0,48% | - |
| 18.12.2024 | 12,75 | 12,75 | 12,37 | 12,39 | -2,75% | - |
| 17.12.2024 | 12,54 | 12,77 | 12,52 | 12,74 | 1,59% | - |
| 16.12.2024 | 12,54 | 12,56 | 12,54 | 12,54 | -1,18% | 1.180,00 |
| 13.12.2024 | 12,64 | 12,70 | 12,60 | 12,69 | 0,71% | - |
| 12.12.2024 | 12,62 | 12,62 | 12,60 | 12,60 | -1,25% | 182,00 |
| 11.12.2024 | 12,59 | 12,77 | 12,57 | 12,76 | 1,43% | - |
| 10.12.2024 | 12,56 | 12,58 | 12,56 | 12,58 | 2,61% | 201,00 |
| 09.12.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 0,08% | 3,00 |
| 06.12.2024 | 12,38 | 12,40 | 12,23 | 12,25 | -1,13% | - |
| 05.12.2024 | 12,28 | 12,43 | 12,26 | 12,39 | 0,57% | - |
| 04.12.2024 | 12,42 | 12,42 | 12,32 | 12,32 | -0,16% | 430,00 |
| 03.12.2024 | 12,40 | 12,40 | 12,34 | 12,34 | 1,48% | 250,00 |
| 02.12.2024 | 11,94 | 12,16 | 11,94 | 12,16 | 2,53% | 310,00 |
| 29.11.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,42% | 50,00 |
| 28.11.2024 | 11,82 | 11,91 | 11,68 | 11,91 | 1,45% | - |
| 27.11.2024 | 11,74 | 11,74 | 11,74 | 11,74 | 0,26% | 224,00 |
| 26.11.2024 | 11,80 | 11,84 | 11,70 | 11,71 | -1,18% | - |
| 25.11.2024 | 11,98 | 12,02 | 11,82 | 11,85 | 0,77% | - |
| 22.11.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 1,55% | 25,00 |
| 21.11.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,26% | 200,00 |
| 20.11.2024 | 11,72 | 11,74 | 11,54 | 11,61 | -0,77% | - |
| 19.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,17% | 100,00 |
| 18.11.2024 | 11,80 | 11,82 | 11,40 | 11,72 | -0,42% | - |
| 15.11.2024 | 11,50 | 11,86 | 11,48 | 11,77 | 2,17% | - |
| 14.11.2024 | 11,44 | 11,59 | 11,38 | 11,52 | 0,26% | - |
| 13.11.2024 | 11,22 | 11,51 | 11,16 | 11,49 | 3,70% | - |
| 12.11.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,72% | 101,00 |
| 11.11.2024 | 11,20 | 11,26 | 11,11 | 11,16 | -0,18% | - |
| 08.11.2024 | 11,26 | 11,28 | 11,15 | 11,18 | 1,27% | - |
| 07.11.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 1,94% | 3,00 |
| 06.11.2024 | 10,87 | 11,00 | 10,75 | 10,83 | -0,09% | - |
| 05.11.2024 | 10,76 | 10,90 | 10,74 | 10,84 | 0,93% | - |
| 04.11.2024 | 10,85 | 10,90 | 10,72 | 10,74 | -2,01% | - |
| 01.11.2024 | 11,02 | 11,02 | 10,96 | 10,96 | -0,54% | 61,00 |
| 31.10.2024 | 10,97 | 11,09 | 10,79 | 11,02 | -0,09% | - |
| 30.10.2024 | 11,03 | 11,19 | 10,97 | 11,03 | -0,27% | - |
| 29.10.2024 | 10,96 | 11,11 | 10,93 | 11,06 | 1,47% | - |
| 28.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,37% | 1.025,00 |
| 25.10.2024 | 10,89 | 11,03 | 10,87 | 10,94 | 0,37% | - |
| 24.10.2024 | 11,03 | 11,09 | 10,88 | 10,90 | -0,91% | - |
| 23.10.2024 | 10,67 | 11,08 | 10,57 | 11,00 | 3,00% | - |
| 22.10.2024 | 10,63 | 10,74 | 10,57 | 10,68 | 0,38% | - |
| 21.10.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,28% | 1.200,00 |
| 18.10.2024 | 10,52 | 10,72 | 10,48 | 10,61 | 0,95% | - |