13,500€
4,17%
Echtzeit-Aktienkurs AF Gruppen ASA
Bid:
Ask:
Aktienkurse zur AF Gruppen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 13,21 | 13,66 | 13,20 | 13,51 | 4,24% | - |
| 29.01.2025 | 13,10 | 13,10 | 12,96 | 12,96 | 0,62% | - |
| 28.01.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,31% | - |
| 27.01.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 1,10% | - |
| 24.01.2025 | 12,88 | 12,88 | 12,70 | 12,70 | 0,63% | - |
| 23.01.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,45% | - |
| 22.01.2025 | 12,40 | 12,44 | 12,40 | 12,44 | 1,47% | - |
| 21.01.2025 | 12,32 | 12,32 | 12,26 | 12,26 | -0,65% | - |
| 20.01.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,49% | - |
| 17.01.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 1,49% | - |
| 16.01.2025 | 12,24 | 12,24 | 12,10 | 12,10 | 0,00% | - |
| 15.01.2025 | 12,34 | 12,34 | 12,10 | 12,10 | 0,33% | - |
| 14.01.2025 | 12,42 | 12,42 | 12,06 | 12,06 | -3,05% | - |
| 13.01.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,65% | - |
| 10.01.2025 | 12,86 | 12,86 | 12,36 | 12,36 | -2,83% | - |
| 09.01.2025 | 12,74 | 12,74 | 12,72 | 12,72 | 1,60% | - |
| 08.01.2025 | 12,80 | 12,80 | 12,52 | 12,52 | 0,16% | - |
| 07.01.2025 | 12,74 | 12,74 | 12,50 | 12,50 | -1,88% | - |
| 06.01.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 0,95% | - |
| 03.01.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,61% | - |
| 02.01.2025 | 12,64 | 12,64 | 12,42 | 12,42 | 0,32% | - |
| 30.12.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,65% | - |
| 27.12.2024 | 12,34 | 12,34 | 12,30 | 12,30 | 1,15% | - |
| 23.12.2024 | 12,24 | 12,24 | 12,16 | 12,16 | 0,83% | - |
| 20.12.2024 | 12,14 | 12,14 | 12,06 | 12,06 | 0,17% | - |
| 19.12.2024 | 12,42 | 12,42 | 12,04 | 12,04 | -2,43% | - |
| 18.12.2024 | 12,56 | 12,56 | 12,34 | 12,34 | -1,28% | - |
| 17.12.2024 | 12,58 | 12,58 | 12,50 | 12,50 | -0,95% | - |
| 16.12.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 1,61% | - |
| 13.12.2024 | 12,58 | 12,58 | 12,42 | 12,42 | 0,00% | - |
| 12.12.2024 | 12,70 | 12,70 | 12,42 | 12,42 | -0,64% | - |
| 11.12.2024 | 12,58 | 12,58 | 12,50 | 12,50 | 0,97% | - |
| 10.12.2024 | 12,56 | 12,62 | 12,38 | 12,38 | 0,00% | 250,00 |
| 09.12.2024 | 12,22 | 12,38 | 12,22 | 12,38 | 1,14% | - |
| 06.12.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,82% | - |
| 05.12.2024 | 12,34 | 12,34 | 12,14 | 12,14 | -0,16% | - |
| 04.12.2024 | 12,40 | 12,40 | 12,16 | 12,16 | 0,00% | - |
| 03.12.2024 | 12,44 | 12,44 | 12,16 | 12,16 | 0,50% | - |
| 02.12.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 3,07% | - |
| 29.11.2024 | 11,82 | 11,82 | 11,74 | 11,74 | 0,34% | - |
| 28.11.2024 | 11,64 | 11,70 | 11,64 | 11,70 | 1,21% | - |
| 27.11.2024 | 11,70 | 11,70 | 11,56 | 11,56 | 0,35% | - |
| 26.11.2024 | 11,76 | 11,76 | 11,52 | 11,52 | -2,87% | - |
| 25.11.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 1,02% | - |
| 22.11.2024 | 11,54 | 11,74 | 11,54 | 11,74 | 3,16% | - |
| 21.11.2024 | 11,46 | 11,46 | 11,38 | 11,38 | 0,53% | - |
| 20.11.2024 | 11,58 | 11,58 | 11,32 | 11,32 | -0,35% | - |
| 19.11.2024 | 11,74 | 11,74 | 11,36 | 11,36 | -0,35% | - |
| 18.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,55% | - |
| 15.11.2024 | 11,52 | 11,58 | 11,52 | 11,58 | 2,12% | - |
| 14.11.2024 | 11,38 | 11,38 | 11,34 | 11,34 | 1,43% | - |
| 13.11.2024 | 11,26 | 11,26 | 11,18 | 11,18 | 0,72% | - |
| 12.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 11.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,28% | - |
| 08.11.2024 | 11,18 | 11,18 | 10,96 | 10,96 | -0,90% | - |
| 07.11.2024 | 10,88 | 11,06 | 10,88 | 11,06 | 2,60% | - |
| 06.11.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,00% | - |
| 05.11.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 1,89% | - |
| 04.11.2024 | 10,80 | 10,80 | 10,58 | 10,58 | -0,38% | - |
| 01.11.2024 | 10,92 | 10,92 | 10,62 | 10,62 | -1,30% | - |
| 31.10.2024 | 11,04 | 11,04 | 10,76 | 10,76 | -0,74% | - |
| 30.10.2024 | 11,02 | 11,02 | 10,84 | 10,84 | -0,18% | - |
| 29.10.2024 | 10,94 | 10,94 | 10,86 | 10,86 | 0,37% | - |
| 28.10.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -0,92% | - |
| 25.10.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 1,68% | - |
| 24.10.2024 | 10,96 | 10,96 | 10,74 | 10,74 | -0,92% | - |
| 23.10.2024 | 10,64 | 10,84 | 10,64 | 10,84 | 3,24% | - |
| 22.10.2024 | 10,56 | 10,56 | 10,50 | 10,50 | 0,57% | - |
| 21.10.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -0,76% | - |
| 18.10.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,94% | - |
| 17.10.2024 | 10,26 | 10,32 | 10,26 | 10,32 | 1,98% | - |
| 16.10.2024 | 10,42 | 10,42 | 10,12 | 10,12 | -2,69% | 250,00 |
| 15.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 14.10.2024 | 10,50 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 11.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 10.10.2024 | 10,46 | 10,46 | 10,40 | 10,40 | 0,97% | - |
| 09.10.2024 | 10,42 | 10,42 | 10,30 | 10,30 | 0,00% | - |
| 08.10.2024 | 10,56 | 10,56 | 10,30 | 10,30 | -2,09% | - |
| 07.10.2024 | 10,78 | 10,78 | 10,52 | 10,52 | -0,94% | - |
| 04.10.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 1,53% | - |
| 03.10.2024 | 10,60 | 10,60 | 10,46 | 10,46 | -0,38% | - |
| 02.10.2024 | 10,80 | 10,80 | 10,50 | 10,50 | -1,69% | - |
| 01.10.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 0,19% | - |
| 30.09.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 1,91% | - |
| 27.09.2024 | 10,48 | 10,48 | 10,46 | 10,46 | 1,55% | - |
| 26.09.2024 | 10,44 | 10,44 | 10,30 | 10,30 | 0,19% | - |
| 25.09.2024 | 10,52 | 10,52 | 10,28 | 10,28 | -0,96% | - |
| 24.09.2024 | 10,52 | 10,52 | 10,38 | 10,38 | -1,33% | - |
| 23.09.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,74% | - |
| 20.09.2024 | 10,50 | 10,50 | 10,34 | 10,34 | -1,15% | - |
| 19.09.2024 | 10,46 | 10,46 | 10,46 | 10,46 | 1,95% | - |
| 18.09.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 0,98% | - |
| 17.09.2024 | 10,24 | 10,24 | 10,16 | 10,16 | 0,00% | - |
| 16.09.2024 | 10,18 | 10,18 | 10,16 | 10,16 | 2,01% | - |
| 13.09.2024 | 10,08 | 10,08 | 9,96 | 9,96 | 0,00% | - |
| 12.09.2024 | 9,96 | 9,96 | 9,96 | 9,96 | 1,74% | - |
| 11.09.2024 | 9,93 | 9,93 | 9,79 | 9,79 | 0,82% | - |
| 10.09.2024 | 10,02 | 10,02 | 9,71 | 9,71 | -3,09% | - |
| 09.09.2024 | 10,02 | 10,02 | 10,02 | 10,02 | 1,42% | - |
| 06.09.2024 | 10,08 | 10,08 | 9,88 | 9,88 | -0,20% | - |