2,888€
-7,45%
Echtzeit-Aktienkurs Fjordkraft Holding ASA
Bid:
Ask:
Aktienkurse zur Fjordkraft Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -8,49% | - |
| 30.04.2025 | 3,07 | 3,12 | 3,07 | 3,12 | 1,46% | - |
| 29.04.2025 | 2,98 | 3,08 | 2,98 | 3,08 | 3,36% | - |
| 28.04.2025 | 2,99 | 2,99 | 2,98 | 2,98 | -0,67% | - |
| 25.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,17% | - |
| 24.04.2025 | 2,90 | 2,99 | 2,90 | 2,99 | 3,46% | - |
| 23.04.2025 | 2,97 | 2,97 | 2,89 | 2,89 | -1,37% | 300,00 |
| 22.04.2025 | 2,84 | 2,93 | 2,84 | 2,93 | 3,35% | - |
| 17.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,89% | - |
| 16.04.2025 | 2,85 | 2,85 | 2,81 | 2,81 | -2,77% | - |
| 15.04.2025 | 2,85 | 2,89 | 2,85 | 2,89 | 1,05% | - |
| 14.04.2025 | 2,89 | 2,89 | 2,86 | 2,86 | -0,52% | - |
| 11.04.2025 | 2,77 | 2,88 | 2,77 | 2,88 | 5,89% | - |
| 10.04.2025 | 2,91 | 2,91 | 2,72 | 2,72 | -8,43% | - |
| 09.04.2025 | 2,73 | 2,97 | 2,73 | 2,97 | 9,81% | - |
| 08.04.2025 | 2,84 | 2,84 | 2,70 | 2,70 | -2,88% | - |
| 07.04.2025 | 2,71 | 2,78 | 2,71 | 2,78 | -1,77% | - |
| 04.04.2025 | 3,01 | 3,01 | 2,83 | 2,83 | -5,82% | - |
| 03.04.2025 | 2,98 | 3,01 | 2,98 | 3,01 | -1,48% | - |
| 02.04.2025 | 3,07 | 3,07 | 3,05 | 3,05 | -0,81% | - |
| 01.04.2025 | 3,12 | 3,12 | 3,08 | 3,08 | -0,97% | - |
| 31.03.2025 | 3,05 | 3,11 | 3,05 | 3,11 | -0,16% | - |
| 28.03.2025 | 3,10 | 3,11 | 3,10 | 3,11 | 0,16% | - |
| 27.03.2025 | 3,15 | 3,15 | 3,11 | 3,11 | -0,32% | - |
| 26.03.2025 | 3,19 | 3,19 | 3,12 | 3,12 | -2,20% | - |
| 25.03.2025 | 3,18 | 3,19 | 3,18 | 3,19 | -0,62% | - |
| 24.03.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 1,10% | - |
| 21.03.2025 | 3,15 | 3,17 | 3,15 | 3,17 | 0,16% | - |
| 20.03.2025 | 3,14 | 3,17 | 3,14 | 3,17 | 0,64% | - |
| 19.03.2025 | 3,02 | 3,15 | 3,02 | 3,15 | 3,97% | - |
| 18.03.2025 | 2,98 | 3,03 | 2,98 | 3,03 | 2,72% | - |
| 17.03.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,55% | - |
| 14.03.2025 | 2,89 | 2,90 | 2,89 | 2,90 | 0,87% | - |
| 13.03.2025 | 2,85 | 2,88 | 2,85 | 2,88 | 0,88% | - |
| 12.03.2025 | 2,75 | 2,85 | 2,75 | 2,85 | 4,20% | - |
| 11.03.2025 | 2,76 | 2,76 | 2,74 | 2,74 | -0,18% | - |
| 10.03.2025 | 2,67 | 2,74 | 2,67 | 2,74 | 2,81% | - |
| 07.03.2025 | 2,62 | 2,67 | 2,62 | 2,67 | 1,91% | - |
| 06.03.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -1,69% | - |
| 05.03.2025 | 2,72 | 2,72 | 2,66 | 2,66 | -3,10% | - |
| 04.03.2025 | 2,68 | 2,75 | 2,68 | 2,75 | 2,62% | - |
| 03.03.2025 | 2,75 | 2,75 | 2,68 | 2,68 | -2,01% | - |
| 28.02.2025 | 2,70 | 2,73 | 2,70 | 2,73 | 1,87% | - |
| 27.02.2025 | 2,77 | 2,77 | 2,68 | 2,68 | -2,72% | - |
| 26.02.2025 | 2,75 | 2,76 | 2,75 | 2,76 | -0,18% | - |
| 25.02.2025 | 2,72 | 2,76 | 2,72 | 2,76 | 1,66% | - |
| 24.02.2025 | 2,76 | 2,76 | 2,72 | 2,72 | -0,55% | 1.000,00 |
| 21.02.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,18% | - |
| 20.02.2025 | 2,79 | 2,79 | 2,73 | 2,73 | -1,62% | - |
| 19.02.2025 | 2,80 | 2,80 | 2,77 | 2,77 | 0,00% | - |
| 18.02.2025 | 2,82 | 2,82 | 2,77 | 2,77 | -1,60% | - |
| 17.02.2025 | 2,87 | 2,87 | 2,82 | 2,82 | -1,40% | - |
| 14.02.2025 | 2,83 | 2,86 | 2,83 | 2,86 | 2,15% | - |
| 13.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,18% | - |
| 12.02.2025 | 2,78 | 2,80 | 2,78 | 2,80 | -0,18% | - |
| 11.02.2025 | 2,74 | 2,81 | 2,74 | 2,81 | 3,31% | - |
| 10.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 07.02.2025 | 2,63 | 2,66 | 2,63 | 2,66 | -2,93% | - |
| 06.02.2025 | 2,64 | 2,74 | 2,64 | 2,74 | 4,19% | 950,00 |
| 05.02.2025 | 2,70 | 2,70 | 2,63 | 2,63 | -2,60% | - |
| 04.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,19% | 3.885,00 |
| 03.02.2025 | 2,59 | 2,70 | 2,59 | 2,70 | 5,68% | - |
| 31.01.2025 | 3,22 | 3,22 | 2,41 | 2,56 | -20,40% | 3.300,00 |
| 30.01.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 0,63% | - |
| 29.01.2025 | 3,28 | 3,33 | 3,19 | 3,19 | -2,15% | 250,00 |
| 28.01.2025 | 3,21 | 3,26 | 3,21 | 3,26 | 1,40% | - |
| 27.01.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,78% | - |
| 24.01.2025 | 3,23 | 3,23 | 3,19 | 3,19 | -2,74% | - |
| 23.01.2025 | 3,23 | 3,28 | 3,23 | 3,28 | 2,66% | - |
| 22.01.2025 | 3,17 | 3,20 | 3,17 | 3,20 | -0,47% | - |
| 21.01.2025 | 3,17 | 3,21 | 3,17 | 3,21 | 2,56% | - |
| 20.01.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,11% | - |
| 17.01.2025 | 3,16 | 3,17 | 3,16 | 3,17 | -0,63% | - |
| 16.01.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 1,43% | - |
| 15.01.2025 | 3,10 | 3,14 | 3,10 | 3,14 | 1,29% | - |
| 14.01.2025 | 3,13 | 3,13 | 3,10 | 3,10 | -1,43% | - |
| 13.01.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 1,94% | - |
| 10.01.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -0,64% | - |
| 09.01.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,49% | - |
| 08.01.2025 | 3,15 | 3,15 | 3,09 | 3,09 | -0,48% | - |
| 07.01.2025 | 3,15 | 3,15 | 3,11 | 3,11 | -4,90% | - |
| 06.01.2025 | 3,16 | 3,27 | 3,16 | 3,27 | 1,24% | 200,00 |
| 03.01.2025 | 3,23 | 3,23 | 3,23 | 3,23 | 0,16% | - |
| 02.01.2025 | 3,19 | 3,22 | 3,19 | 3,22 | 0,63% | - |
| 30.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,47% | - |
| 27.12.2024 | 3,24 | 3,24 | 3,22 | 3,22 | -1,23% | - |
| 23.12.2024 | 3,25 | 3,26 | 3,25 | 3,26 | 1,56% | - |
| 20.12.2024 | 3,25 | 3,25 | 3,21 | 3,21 | -2,14% | - |
| 19.12.2024 | 3,26 | 3,28 | 3,26 | 3,28 | 0,92% | - |
| 18.12.2024 | 3,33 | 3,33 | 3,25 | 3,25 | -2,41% | - |
| 17.12.2024 | 3,32 | 3,33 | 3,32 | 3,33 | 0,30% | - |
| 16.12.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -0,45% | - |
| 13.12.2024 | 3,30 | 3,33 | 3,30 | 3,33 | 0,76% | - |
| 12.12.2024 | 3,35 | 3,35 | 3,31 | 3,31 | -0,30% | - |
| 11.12.2024 | 3,28 | 3,32 | 3,28 | 3,32 | 1,84% | - |
| 10.12.2024 | 3,24 | 3,26 | 3,24 | 3,26 | 1,40% | - |
| 09.12.2024 | 3,29 | 3,29 | 3,21 | 3,21 | -4,75% | - |
| 06.12.2024 | 3,37 | 3,37 | 3,37 | 3,37 | 0,30% | - |
| 05.12.2024 | 3,37 | 3,37 | 3,36 | 3,36 | -0,15% | - |
| 04.12.2024 | 3,40 | 3,40 | 3,37 | 3,37 | -0,88% | 250,00 |