17,100€
-0,93%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,18 | 17,18 | 17,16 | 17,16 | -0,58% | 352,00 |
| 28.05.2026 | 17,26 | 17,26 | 17,26 | 17,26 | -1,26% | 5,00 |
| 27.05.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 0,00% | 600,00 |
| 26.05.2026 | 17,48 | 17,48 | 17,48 | 17,48 | 0,11% | 1,00 |
| 25.05.2026 | 17,46 | 17,46 | 17,46 | 17,46 | 1,99% | 1,00 |
| 22.05.2026 | 17,10 | 17,12 | 17,08 | 17,12 | -0,35% | 218,00 |
| 21.05.2026 | 17,18 | 17,18 | 17,18 | 17,18 | 0,00% | 180,00 |
| 20.05.2026 | 16,84 | 17,18 | 16,84 | 17,18 | 1,42% | 46,00 |
| 19.05.2026 | 16,90 | 16,94 | 16,90 | 16,94 | 1,44% | 387,00 |
| 18.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,58% | 10,00 |
| 15.05.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -1,56% | 1,00 |
| 14.05.2026 | 17,14 | 17,14 | 16,40 | 16,70 | -2,00% | 1.387,00 |
| 13.05.2026 | 16,72 | 17,04 | 16,72 | 17,04 | 5,77% | 300,00 |
| 12.05.2026 | 15,94 | 16,25 | 15,86 | 16,11 | 0,81% | - |
| 11.05.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -0,87% | 200,00 |
| 08.05.2026 | 16,14 | 16,14 | 16,12 | 16,12 | -1,41% | 154,00 |
| 07.05.2026 | 16,33 | 16,50 | 16,22 | 16,35 | 0,49% | - |
| 06.05.2026 | 16,73 | 16,73 | 16,22 | 16,27 | -1,99% | - |
| 05.05.2026 | 16,38 | 16,64 | 16,38 | 16,60 | 1,97% | 92,00 |
| 04.05.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -1,45% | 14,00 |
| 30.04.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 2,55% | 78,00 |
| 29.04.2026 | 16,05 | 16,20 | 15,99 | 16,11 | 0,62% | - |
| 28.04.2026 | 15,66 | 16,07 | 15,66 | 16,01 | 1,91% | - |
| 27.04.2026 | 15,64 | 15,79 | 15,59 | 15,71 | 0,71% | - |
| 24.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,39% | 50,00 |
| 23.04.2026 | 15,96 | 15,96 | 15,82 | 15,82 | -0,25% | 2,00 |
| 22.04.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -0,56% | 5,00 |
| 21.04.2026 | 16,00 | 16,03 | 15,89 | 15,95 | -0,68% | - |
| 20.04.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -0,62% | 3,00 |
| 17.04.2026 | 16,32 | 16,34 | 16,15 | 16,16 | -0,86% | - |
| 16.04.2026 | 16,16 | 16,30 | 16,16 | 16,30 | 1,75% | 106,00 |
| 15.04.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 0,56% | 1,00 |
| 14.04.2026 | 15,96 | 16,07 | 15,88 | 15,93 | 0,31% | - |
| 13.04.2026 | 15,72 | 16,13 | 15,70 | 15,88 | 0,13% | - |
| 10.04.2026 | 15,94 | 16,06 | 15,81 | 15,86 | -0,13% | - |
| 09.04.2026 | 15,76 | 15,88 | 15,76 | 15,88 | 0,76% | 1.525,00 |
| 08.04.2026 | 15,78 | 15,78 | 15,68 | 15,76 | 1,03% | 650,00 |
| 07.04.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 2,23% | 41,00 |
| 02.04.2026 | 15,26 | 15,26 | 15,26 | 15,26 | -0,65% | 1,00 |
| 01.04.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 1,72% | 1,00 |
| 31.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,80% | 23,00 |
| 30.03.2026 | 15,06 | 15,06 | 14,98 | 14,98 | 1,49% | 255,00 |
| 27.03.2026 | 15,34 | 15,34 | 14,75 | 14,76 | -3,34% | - |
| 26.03.2026 | 15,44 | 15,50 | 14,99 | 15,27 | -1,80% | - |
| 25.03.2026 | 15,70 | 15,76 | 15,52 | 15,55 | -1,27% | - |
| 24.03.2026 | 15,11 | 15,77 | 15,11 | 15,75 | 3,48% | - |
| 23.03.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -2,31% | 1,00 |
| 20.03.2026 | 16,08 | 16,20 | 15,47 | 15,58 | -3,53% | - |
| 19.03.2026 | 16,07 | 16,24 | 15,88 | 16,15 | -0,98% | - |
| 18.03.2026 | 16,18 | 16,33 | 16,12 | 16,31 | 1,94% | - |
| 17.03.2026 | 16,12 | 16,12 | 16,00 | 16,00 | -0,62% | 326,00 |
| 16.03.2026 | 16,02 | 16,10 | 16,02 | 16,10 | 1,90% | 201,00 |
| 13.03.2026 | 16,03 | 16,09 | 15,77 | 15,80 | -1,56% | - |
| 12.03.2026 | 16,08 | 16,27 | 15,86 | 16,05 | -0,99% | - |
| 11.03.2026 | 16,36 | 16,36 | 16,04 | 16,21 | -0,18% | - |
| 10.03.2026 | 16,36 | 16,36 | 16,24 | 16,24 | 0,37% | 1.728,00 |
| 09.03.2026 | 16,00 | 16,22 | 16,00 | 16,18 | -1,52% | 1.027,00 |
| 06.03.2026 | 16,44 | 16,53 | 16,31 | 16,43 | 0,74% | - |
| 05.03.2026 | 16,53 | 16,71 | 16,25 | 16,31 | -1,98% | - |
| 04.03.2026 | 16,40 | 16,69 | 16,35 | 16,64 | 1,34% | - |
| 03.03.2026 | 16,44 | 16,44 | 16,42 | 16,42 | -2,15% | 59,00 |
| 02.03.2026 | 16,78 | 16,78 | 16,78 | 16,78 | 0,36% | 1,00 |
| 27.02.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 0,78% | 239,00 |
| 26.02.2026 | 16,46 | 16,63 | 16,40 | 16,59 | 0,55% | - |
| 25.02.2026 | 16,76 | 16,76 | 16,50 | 16,50 | -2,65% | 213,00 |
| 24.02.2026 | 16,63 | 16,97 | 16,58 | 16,95 | 1,25% | - |
| 23.02.2026 | 16,74 | 16,74 | 16,74 | 16,74 | 1,21% | 1,00 |
| 20.02.2026 | 16,52 | 16,54 | 16,52 | 16,54 | -0,24% | 250,00 |
| 19.02.2026 | 16,56 | 16,60 | 16,56 | 16,58 | -0,54% | 443,00 |
| 18.02.2026 | 16,47 | 16,72 | 16,38 | 16,67 | 1,28% | - |
| 17.02.2026 | 16,69 | 16,75 | 16,31 | 16,46 | -0,12% | - |
| 16.02.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -3,85% | 1,00 |
| 13.02.2026 | 16,94 | 17,14 | 16,94 | 17,14 | 1,78% | 200,00 |
| 12.02.2026 | 16,72 | 17,10 | 16,53 | 16,84 | 1,51% | - |
| 11.02.2026 | 16,60 | 16,62 | 16,50 | 16,59 | 0,06% | - |
| 10.02.2026 | 16,54 | 16,71 | 16,52 | 16,58 | 0,48% | - |
| 09.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,73% | 30,00 |
| 06.02.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -0,37% | 33,00 |
| 05.02.2026 | 16,24 | 16,50 | 16,22 | 16,28 | -1,33% | - |
| 04.02.2026 | 16,52 | 16,52 | 16,50 | 16,50 | 0,12% | 152,00 |
| 03.02.2026 | 16,46 | 16,48 | 16,46 | 16,48 | 1,98% | 356,00 |
| 02.02.2026 | 16,38 | 16,42 | 16,16 | 16,16 | 0,31% | 1.640,00 |
| 30.01.2026 | 15,80 | 16,41 | 15,80 | 16,11 | 0,56% | - |
| 29.01.2026 | 16,02 | 16,02 | 16,02 | 16,02 | 2,04% | 400,00 |
| 28.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,38% | 29,00 |
| 27.01.2026 | 15,75 | 15,80 | 15,57 | 15,76 | -0,13% | - |
| 26.01.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 0,13% | 1,00 |
| 23.01.2026 | 15,78 | 15,78 | 15,76 | 15,76 | 1,03% | 201,00 |
| 22.01.2026 | 15,62 | 15,64 | 15,60 | 15,60 | 0,13% | - |
| 21.01.2026 | 15,54 | 15,59 | 15,32 | 15,58 | 0,39% | - |
| 20.01.2026 | 15,48 | 15,52 | 15,48 | 15,52 | -0,64% | 201,00 |
| 19.01.2026 | 15,49 | 15,65 | 15,45 | 15,62 | -0,70% | - |
| 16.01.2026 | 15,80 | 15,86 | 15,69 | 15,73 | -0,69% | - |
| 15.01.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 0,70% | 140,00 |
| 14.01.2026 | 15,68 | 15,75 | 15,61 | 15,73 | -0,19% | - |
| 13.01.2026 | 15,76 | 15,76 | 15,76 | 15,76 | 1,03% | 200,00 |
| 12.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,51% | 35,00 |
| 09.01.2026 | 15,80 | 15,80 | 15,68 | 15,68 | -1,20% | 505,00 |
| 08.01.2026 | 15,82 | 15,93 | 15,74 | 15,87 | -0,19% | - |
| 07.01.2026 | 15,72 | 15,90 | 15,72 | 15,90 | 0,63% | 2,00 |