11,225€
0,22%
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 11,28 | 11,28 | 11,10 | 11,20 | 0,00% | - |
| 03.07.2025 | 11,13 | 11,25 | 11,13 | 11,20 | 0,67% | - |
| 02.07.2025 | 11,18 | 11,23 | 11,10 | 11,13 | -0,22% | - |
| 01.07.2025 | 11,15 | 11,30 | 11,10 | 11,15 | 0,00% | - |
| 30.06.2025 | 11,30 | 11,48 | 11,08 | 11,15 | -1,11% | - |
| 27.06.2025 | 11,38 | 11,53 | 11,23 | 11,28 | -1,10% | - |
| 26.06.2025 | 11,30 | 11,48 | 11,28 | 11,40 | 1,11% | - |
| 25.06.2025 | 11,48 | 11,48 | 11,28 | 11,28 | -1,74% | - |
| 24.06.2025 | 11,63 | 11,75 | 11,45 | 11,48 | -0,43% | - |
| 23.06.2025 | 11,48 | 11,90 | 11,48 | 11,53 | 0,00% | - |
| 20.06.2025 | 11,83 | 11,98 | 11,50 | 11,53 | -1,71% | - |
| 19.06.2025 | 11,63 | 11,80 | 11,53 | 11,73 | 0,43% | - |
| 18.06.2025 | 11,75 | 11,90 | 11,60 | 11,68 | -0,64% | - |
| 17.06.2025 | 11,88 | 12,05 | 11,65 | 11,75 | -1,47% | - |
| 16.06.2025 | 12,58 | 12,65 | 11,90 | 11,93 | -5,17% | - |
| 13.06.2025 | 12,38 | 12,90 | 12,38 | 12,58 | 0,00% | - |
| 12.06.2025 | 11,18 | 12,68 | 11,18 | 12,58 | 12,28% | - |
| 11.06.2025 | 10,83 | 11,58 | 10,75 | 11,20 | 3,46% | - |
| 10.06.2025 | 10,78 | 10,88 | 10,73 | 10,83 | 0,46% | - |
| 09.06.2025 | 10,70 | 10,80 | 10,70 | 10,78 | 0,23% | - |
| 06.06.2025 | 10,73 | 10,80 | 10,70 | 10,75 | 0,23% | - |
| 05.06.2025 | 10,73 | 10,78 | 10,70 | 10,73 | 0,00% | - |
| 04.06.2025 | 10,73 | 10,83 | 10,70 | 10,73 | 0,00% | 50,00 |
| 03.06.2025 | 10,75 | 10,80 | 10,65 | 10,73 | -0,23% | - |
| 02.06.2025 | 10,63 | 10,83 | 10,63 | 10,75 | 0,70% | - |
| 30.05.2025 | 10,98 | 11,05 | 10,65 | 10,68 | -2,73% | - |
| 29.05.2025 | 11,05 | 11,08 | 10,93 | 10,98 | -0,23% | - |
| 28.05.2025 | 10,95 | 11,08 | 10,88 | 11,00 | 0,46% | - |
| 27.05.2025 | 11,00 | 11,20 | 10,83 | 10,95 | -0,45% | - |
| 26.05.2025 | 11,13 | 11,30 | 10,83 | 11,00 | -0,23% | - |
| 23.05.2025 | 10,98 | 11,18 | 10,93 | 11,03 | 0,46% | - |
| 22.05.2025 | 11,08 | 11,20 | 10,80 | 10,98 | -0,68% | - |
| 21.05.2025 | 11,10 | 11,28 | 11,05 | 11,05 | -0,45% | - |
| 20.05.2025 | 11,03 | 11,30 | 11,03 | 11,10 | 0,68% | - |
| 19.05.2025 | 11,10 | 11,18 | 11,03 | 11,03 | -1,12% | - |
| 16.05.2025 | 11,45 | 11,48 | 10,95 | 11,15 | -2,62% | - |
| 15.05.2025 | 11,25 | 11,60 | 10,93 | 11,45 | 1,78% | - |
| 14.05.2025 | 11,15 | 11,38 | 11,15 | 11,25 | 0,90% | - |
| 13.05.2025 | 11,08 | 11,20 | 10,98 | 11,15 | 0,22% | - |
| 12.05.2025 | 10,90 | 11,15 | 10,88 | 11,13 | 2,53% | - |
| 09.05.2025 | 10,80 | 10,90 | 10,78 | 10,85 | 0,46% | - |
| 08.05.2025 | 10,90 | 10,90 | 10,70 | 10,80 | -0,92% | - |
| 07.05.2025 | 10,78 | 10,95 | 10,75 | 10,90 | 1,63% | - |
| 06.05.2025 | 10,73 | 10,85 | 10,48 | 10,73 | -0,23% | - |
| 05.05.2025 | 10,78 | 10,80 | 10,58 | 10,75 | -0,23% | - |
| 02.05.2025 | 10,80 | 10,88 | 10,78 | 10,78 | 0,23% | - |
| 30.04.2025 | 10,68 | 10,88 | 10,65 | 10,75 | 0,70% | - |
| 29.04.2025 | 10,70 | 10,78 | 10,65 | 10,68 | -0,70% | - |
| 28.04.2025 | 10,55 | 10,75 | 10,55 | 10,75 | 1,42% | - |
| 25.04.2025 | 10,68 | 10,75 | 10,53 | 10,60 | -0,70% | - |
| 24.04.2025 | 10,40 | 11,05 | 10,38 | 10,68 | 2,64% | - |
| 23.04.2025 | 10,63 | 10,68 | 10,40 | 10,40 | -0,72% | - |
| 22.04.2025 | 10,40 | 10,65 | 10,40 | 10,48 | 0,00% | - |
| 17.04.2025 | 10,41 | 10,50 | 10,40 | 10,48 | 1,55% | - |
| 16.04.2025 | 10,35 | 10,53 | 10,30 | 10,32 | -1,29% | - |
| 15.04.2025 | 10,63 | 10,73 | 10,45 | 10,45 | -1,65% | - |
| 14.04.2025 | 10,33 | 10,70 | 10,28 | 10,63 | 2,91% | - |
| 11.04.2025 | 10,65 | 10,65 | 10,20 | 10,33 | -2,59% | - |
| 10.04.2025 | 10,60 | 10,85 | 10,53 | 10,60 | -0,70% | - |
| 09.04.2025 | 10,28 | 10,78 | 10,09 | 10,68 | 3,14% | - |
| 08.04.2025 | 10,27 | 10,50 | 10,15 | 10,35 | 1,72% | - |
| 07.04.2025 | 10,16 | 10,35 | 9,86 | 10,18 | -2,54% | - |
| 04.04.2025 | 11,27 | 11,27 | 10,37 | 10,44 | -7,28% | - |
| 03.04.2025 | 11,14 | 11,40 | 11,12 | 11,26 | -0,97% | - |
| 02.04.2025 | 11,33 | 11,50 | 11,31 | 11,37 | 0,18% | - |
| 01.04.2025 | 11,07 | 11,42 | 11,05 | 11,35 | 2,44% | - |
| 31.03.2025 | 11,37 | 11,39 | 10,93 | 11,08 | -2,64% | - |
| 28.03.2025 | 11,23 | 11,61 | 11,18 | 11,38 | 0,80% | - |
| 27.03.2025 | 11,56 | 11,56 | 11,11 | 11,29 | -2,34% | - |
| 26.03.2025 | 10,78 | 11,59 | 10,77 | 11,56 | 7,43% | - |
| 25.03.2025 | 10,85 | 10,88 | 10,75 | 10,76 | -0,74% | - |
| 24.03.2025 | 10,58 | 10,90 | 10,54 | 10,84 | 2,36% | - |
| 21.03.2025 | 10,57 | 10,64 | 10,44 | 10,59 | 0,38% | - |
| 20.03.2025 | 10,55 | 10,70 | 10,46 | 10,55 | 0,00% | - |
| 19.03.2025 | 10,65 | 10,70 | 10,53 | 10,55 | -0,85% | - |
| 18.03.2025 | 10,80 | 11,02 | 10,62 | 10,64 | -1,66% | - |
| 17.03.2025 | 10,52 | 11,03 | 10,52 | 10,82 | 2,46% | - |
| 14.03.2025 | 10,64 | 10,78 | 10,44 | 10,56 | -0,75% | - |
| 13.03.2025 | 10,68 | 10,88 | 10,59 | 10,64 | -0,28% | - |
| 12.03.2025 | 10,66 | 10,68 | 10,49 | 10,67 | 0,19% | - |
| 11.03.2025 | 10,67 | 10,78 | 10,55 | 10,65 | 0,19% | - |
| 10.03.2025 | 10,58 | 10,79 | 10,58 | 10,63 | 0,47% | - |
| 07.03.2025 | 10,64 | 10,70 | 10,55 | 10,58 | -0,94% | - |
| 06.03.2025 | 10,58 | 10,77 | 10,57 | 10,68 | 0,85% | - |
| 05.03.2025 | 10,62 | 10,83 | 10,54 | 10,59 | -0,38% | - |
| 04.03.2025 | 10,80 | 11,03 | 10,61 | 10,63 | -1,67% | - |
| 03.03.2025 | 10,81 | 11,03 | 10,76 | 10,81 | -0,18% | - |
| 28.02.2025 | 11,15 | 11,16 | 10,71 | 10,83 | -2,96% | - |
| 27.02.2025 | 11,17 | 11,34 | 11,07 | 11,16 | -0,09% | - |
| 26.02.2025 | 11,00 | 11,36 | 10,95 | 11,17 | 1,55% | - |
| 25.02.2025 | 11,04 | 11,47 | 11,00 | 11,00 | -0,09% | - |
| 24.02.2025 | 10,96 | 11,29 | 10,95 | 11,01 | 0,36% | - |
| 21.02.2025 | 10,99 | 11,13 | 10,94 | 10,97 | 0,00% | - |
| 20.02.2025 | 11,34 | 11,38 | 10,96 | 10,97 | -3,09% | - |
| 19.02.2025 | 11,30 | 11,57 | 11,28 | 11,32 | 0,18% | - |
| 18.02.2025 | 11,29 | 11,33 | 11,17 | 11,30 | -0,26% | - |
| 17.02.2025 | 11,32 | 11,33 | 11,18 | 11,33 | 0,09% | - |
| 14.02.2025 | 11,07 | 11,33 | 11,07 | 11,32 | 2,26% | - |
| 13.02.2025 | 11,13 | 11,22 | 10,98 | 11,07 | -0,72% | - |
| 12.02.2025 | 11,26 | 11,28 | 11,13 | 11,15 | -0,98% | - |