17,175€
Echtzeit-Aktienkurs Arendals Fossekompani ASA
Bid:
Ask:
Aktienkurse zur Arendals Fossekompani ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 17,13 | 17,23 | 17,05 | 17,18 | 0,00% | - |
| 17.09.2026 | 17,13 | 17,28 | 17,00 | 17,18 | 0,15% | - |
| 16.09.2026 | 17,25 | 17,33 | 17,08 | 17,15 | -0,87% | - |
| 15.09.2026 | 17,13 | 17,35 | 16,98 | 17,30 | 0,58% | - |
| 14.09.2026 | 17,03 | 17,40 | 17,00 | 17,20 | 0,29% | - |
| 11.09.2026 | 17,30 | 17,45 | 17,13 | 17,15 | -0,72% | - |
| 10.09.2026 | 17,50 | 17,50 | 17,23 | 17,28 | 0,14% | - |
| 09.09.2026 | 17,30 | 17,43 | 17,25 | 17,25 | 0,00% | - |
| 08.09.2026 | 17,65 | 17,78 | 17,08 | 17,25 | -2,54% | - |
| 07.09.2026 | 16,95 | 17,85 | 16,90 | 17,70 | 5,20% | - |
| 04.09.2026 | 16,25 | 16,90 | 16,20 | 16,83 | 3,54% | - |
| 03.09.2026 | 16,18 | 16,55 | 16,00 | 16,25 | 0,46% | - |
| 02.09.2026 | 16,28 | 16,48 | 16,18 | 16,18 | 0,00% | - |
| 01.09.2026 | 16,43 | 16,68 | 16,15 | 16,18 | -1,07% | - |
| 31.08.2026 | 16,78 | 16,85 | 16,35 | 16,35 | -2,68% | - |
| 28.08.2026 | 17,15 | 17,18 | 16,75 | 16,80 | -1,75% | - |
| 27.08.2026 | 17,10 | 17,15 | 16,78 | 17,10 | 0,88% | - |
| 26.08.2026 | 16,65 | 17,10 | 16,63 | 16,95 | 1,50% | - |
| 25.08.2026 | 17,25 | 17,30 | 16,55 | 16,70 | -2,62% | - |
| 24.08.2026 | 17,43 | 17,68 | 17,08 | 17,15 | -1,72% | - |
| 21.08.2026 | 17,73 | 17,90 | 17,38 | 17,45 | -1,41% | - |
| 20.08.2026 | 17,75 | 17,78 | 17,43 | 17,70 | 0,71% | - |
| 19.08.2026 | 17,45 | 17,75 | 17,40 | 17,58 | -0,14% | - |
| 18.08.2026 | 17,73 | 17,88 | 17,28 | 17,60 | -0,85% | - |
| 17.08.2026 | 17,55 | 17,75 | 17,23 | 17,75 | 2,45% | - |
| 14.08.2026 | 16,95 | 17,38 | 16,85 | 17,33 | 2,36% | - |
| 13.08.2026 | 16,85 | 17,03 | 16,73 | 16,93 | 1,20% | - |
| 12.08.2026 | 16,80 | 16,80 | 16,65 | 16,73 | 0,15% | - |
| 11.08.2026 | 16,68 | 16,83 | 16,63 | 16,70 | 0,15% | - |
| 10.08.2026 | 16,68 | 16,85 | 16,58 | 16,68 | -0,15% | - |
| 07.08.2026 | 16,50 | 16,83 | 16,50 | 16,70 | 1,21% | - |
| 06.08.2026 | 16,60 | 16,75 | 16,43 | 16,50 | -1,05% | - |
| 05.08.2026 | 16,75 | 16,75 | 16,58 | 16,68 | 0,15% | - |
| 04.08.2026 | 16,70 | 16,75 | 16,45 | 16,65 | -0,45% | - |
| 03.08.2026 | 16,95 | 16,98 | 16,43 | 16,73 | -0,30% | - |
| 31.07.2026 | 16,70 | 16,78 | 16,60 | 16,78 | 0,90% | - |
| 30.07.2026 | 16,45 | 16,73 | 16,45 | 16,63 | 0,61% | - |
| 29.07.2026 | 16,50 | 16,68 | 16,38 | 16,53 | -1,20% | - |
| 28.07.2026 | 16,43 | 16,73 | 16,30 | 16,73 | 1,67% | - |
| 27.07.2026 | 17,23 | 17,23 | 16,43 | 16,45 | -2,23% | - |
| 24.07.2026 | 16,53 | 16,88 | 16,45 | 16,83 | 0,45% | - |
| 23.07.2026 | 16,25 | 16,75 | 16,25 | 16,75 | 1,36% | - |
| 22.07.2026 | 16,25 | 16,58 | 16,15 | 16,53 | 1,85% | - |
| 21.07.2026 | 16,15 | 16,45 | 15,85 | 16,23 | 1,41% | - |
| 20.07.2026 | 16,00 | 16,23 | 15,90 | 16,00 | 0,63% | - |
| 17.07.2026 | 15,70 | 16,20 | 15,70 | 15,90 | 0,63% | - |
| 16.07.2026 | 15,85 | 15,90 | 15,65 | 15,80 | -0,63% | - |
| 15.07.2026 | 15,88 | 15,93 | 15,78 | 15,90 | -0,47% | - |
| 14.07.2026 | 15,83 | 16,08 | 15,80 | 15,98 | 0,16% | - |
| 13.07.2026 | 15,40 | 15,95 | 15,40 | 15,95 | 1,92% | - |
| 10.07.2026 | 15,83 | 15,85 | 15,60 | 15,65 | -0,48% | - |
| 09.07.2026 | 15,93 | 15,98 | 15,70 | 15,73 | -0,47% | - |
| 08.07.2026 | 15,68 | 16,00 | 15,60 | 15,80 | 0,64% | - |
| 07.07.2026 | 15,70 | 15,95 | 15,68 | 15,70 | 0,00% | - |
| 06.07.2026 | 15,73 | 15,98 | 15,68 | 15,70 | 0,00% | - |
| 03.07.2026 | 15,78 | 15,80 | 15,50 | 15,70 | 1,29% | - |
| 02.07.2026 | 15,60 | 15,65 | 15,45 | 15,50 | 0,98% | - |
| 01.07.2026 | 15,48 | 15,50 | 15,35 | 15,35 | -1,60% | - |
| 30.06.2026 | 15,60 | 15,65 | 15,50 | 15,60 | -0,16% | - |
| 29.06.2026 | 15,95 | 16,10 | 15,58 | 15,63 | -1,11% | - |
| 26.06.2026 | 15,75 | 15,98 | 15,75 | 15,80 | -0,94% | - |
| 25.06.2026 | 15,98 | 16,20 | 15,75 | 15,95 | 0,63% | - |
| 24.06.2026 | 16,10 | 16,15 | 15,48 | 15,85 | -1,55% | - |
| 23.06.2026 | 15,90 | 16,25 | 15,90 | 16,10 | -1,83% | - |
| 22.06.2026 | 16,48 | 16,53 | 15,93 | 16,40 | 0,92% | - |
| 19.06.2026 | 16,30 | 16,78 | 16,18 | 16,25 | 0,62% | - |
| 18.06.2026 | 15,98 | 16,28 | 15,75 | 16,15 | 0,78% | - |
| 17.06.2026 | 15,98 | 16,08 | 15,75 | 16,03 | 0,00% | - |
| 16.06.2026 | 15,93 | 16,05 | 15,90 | 16,03 | 0,47% | - |
| 15.06.2026 | 16,35 | 16,35 | 15,78 | 15,95 | -0,31% | - |
| 12.06.2026 | 16,10 | 16,13 | 15,88 | 16,00 | 0,00% | - |
| 11.06.2026 | 16,10 | 16,15 | 15,85 | 16,00 | 0,47% | - |
| 10.06.2026 | 15,93 | 16,13 | 15,83 | 15,93 | 1,11% | - |
| 09.06.2026 | 15,80 | 15,83 | 15,75 | 15,75 | -3,23% | - |
| 08.06.2026 | 16,38 | 16,38 | 16,18 | 16,28 | 0,15% | - |
| 05.06.2026 | 16,20 | 16,35 | 16,20 | 16,25 | 0,15% | - |
| 04.06.2026 | 16,38 | 16,50 | 16,23 | 16,23 | -1,07% | - |
| 03.06.2026 | 16,40 | 16,63 | 16,33 | 16,40 | -0,76% | - |
| 02.06.2026 | 16,45 | 16,60 | 16,38 | 16,53 | 0,92% | - |
| 01.06.2026 | 16,20 | 16,53 | 16,20 | 16,38 | 0,92% | - |
| 29.05.2026 | 16,25 | 16,45 | 15,85 | 16,23 | 0,93% | - |
| 28.05.2026 | 15,90 | 16,20 | 15,70 | 16,08 | 1,10% | - |
| 27.05.2026 | 16,35 | 16,38 | 15,88 | 15,90 | -3,34% | - |
| 26.05.2026 | 16,70 | 16,73 | 16,35 | 16,45 | -1,50% | - |
| 25.05.2026 | 16,80 | 16,83 | 16,70 | 16,70 | 0,00% | - |
| 22.05.2026 | 16,73 | 16,75 | 16,70 | 16,70 | -0,15% | - |
| 21.05.2026 | 16,43 | 16,78 | 16,40 | 16,73 | 2,61% | - |
| 20.05.2026 | 16,50 | 16,53 | 15,95 | 16,30 | -2,54% | - |
| 19.05.2026 | 16,55 | 16,73 | 16,55 | 16,73 | 0,45% | - |
| 18.05.2026 | 16,70 | 17,00 | 16,50 | 16,65 | -0,45% | - |
| 15.05.2026 | 17,08 | 17,28 | 16,43 | 16,73 | -2,90% | - |
| 14.05.2026 | 17,30 | 17,38 | 17,18 | 17,23 | 0,00% | - |
| 13.05.2026 | 17,83 | 17,85 | 17,20 | 17,23 | -3,23% | - |
| 12.05.2026 | 17,50 | 17,90 | 17,40 | 17,80 | 1,28% | - |
| 11.05.2026 | 17,65 | 17,98 | 17,43 | 17,58 | -0,71% | - |
| 08.05.2026 | 17,65 | 17,85 | 17,48 | 17,70 | 0,71% | - |
| 07.05.2026 | 17,35 | 17,70 | 17,33 | 17,58 | 1,01% | - |
| 06.05.2026 | 17,58 | 17,73 | 17,13 | 17,40 | -0,57% | - |
| 05.05.2026 | 17,48 | 17,55 | 17,05 | 17,50 | 1,30% | - |
| 04.05.2026 | 17,45 | 17,68 | 17,10 | 17,28 | -0,72% | - |