10,810€
2,17%
Echtzeit-Aktienkurs AF Gruppen ASA
Bid:
Ask:
Aktienkurse zur AF Gruppen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,78 | 10,90 | 10,78 | 10,81 | 2,17% | - |
| 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% | - |
| 05.09.2024 | 10,32 | 10,32 | 9,90 | 9,90 | -2,56% | - |
| 04.09.2024 | 10,22 | 10,22 | 10,16 | 10,16 | -0,59% | - |
| 03.09.2024 | 10,36 | 10,36 | 10,22 | 10,22 | -2,48% | - |
| 02.09.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 0,58% | - |
| 30.08.2024 | 10,76 | 10,76 | 10,42 | 10,42 | -2,98% | 200,00 |
| 29.08.2024 | 11,06 | 11,06 | 10,74 | 10,74 | -1,10% | - |
| 28.08.2024 | 11,08 | 11,08 | 10,86 | 10,86 | -1,63% | - |
| 27.08.2024 | 10,96 | 11,04 | 10,96 | 11,04 | -0,36% | - |
| 26.08.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,18% | - |
| 23.08.2024 | 10,88 | 11,06 | 10,88 | 11,06 | 2,03% | - |
| 22.08.2024 | 11,02 | 11,02 | 10,84 | 10,84 | -0,55% | - |
| 21.08.2024 | 10,98 | 10,98 | 10,90 | 10,90 | 0,37% | - |
| 20.08.2024 | 11,16 | 11,16 | 10,86 | 10,86 | -1,99% | - |
| 19.08.2024 | 11,26 | 11,26 | 11,08 | 11,08 | 0,36% | - |
| 16.08.2024 | 11,34 | 11,34 | 11,04 | 11,04 | 0,18% | - |
| 15.08.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 2,04% | - |
| 14.08.2024 | 11,16 | 11,16 | 10,80 | 10,80 | -3,74% | 300,00 |
| 13.08.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 3,70% | - |
| 12.08.2024 | 11,34 | 11,34 | 10,82 | 10,82 | -2,17% | - |
| 09.08.2024 | 10,86 | 11,06 | 10,86 | 11,06 | 1,65% | - |
| 08.08.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,91% | - |
| 07.08.2024 | 10,74 | 10,98 | 10,74 | 10,98 | 3,39% | - |
| 06.08.2024 | 10,68 | 10,68 | 10,62 | 10,62 | 1,92% | - |
| 05.08.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -8,11% | - |
| 02.08.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -0,18% | - |
| 01.08.2024 | 11,48 | 11,48 | 11,36 | 11,36 | 1,43% | - |
| 31.07.2024 | 11,50 | 11,50 | 11,20 | 11,20 | -0,88% | - |
| 30.07.2024 | 11,50 | 11,50 | 11,30 | 11,30 | 0,00% | - |
| 29.07.2024 | 11,42 | 11,42 | 11,30 | 11,30 | 0,53% | - |
| 26.07.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 3,69% | - |
| 25.07.2024 | 10,96 | 10,96 | 10,84 | 10,84 | -1,45% | - |
| 24.07.2024 | 11,36 | 11,36 | 11,00 | 11,00 | -1,96% | - |
| 23.07.2024 | 11,58 | 11,58 | 11,22 | 11,22 | -3,94% | - |
| 22.07.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,85% | - |
| 19.07.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,20% | - |
| 18.07.2024 | 11,92 | 11,92 | 11,64 | 11,64 | -0,51% | - |
| 17.07.2024 | 11,84 | 11,84 | 11,70 | 11,70 | 0,17% | - |
| 16.07.2024 | 11,60 | 11,68 | 11,60 | 11,68 | 0,86% | - |
| 15.07.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,00% | - |
| 12.07.2024 | 11,44 | 11,62 | 11,44 | 11,58 | 1,22% | 200,00 |
| 11.07.2024 | 11,56 | 11,56 | 11,44 | 11,44 | 1,60% | - |
| 10.07.2024 | 11,56 | 11,56 | 11,26 | 11,26 | -1,23% | - |
| 09.07.2024 | 11,56 | 11,56 | 11,40 | 11,40 | -2,56% | - |
| 08.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,18% | - |
| 05.07.2024 | 11,82 | 11,84 | 11,82 | 11,84 | 1,89% | - |
| 04.07.2024 | 11,82 | 11,82 | 11,62 | 11,62 | -1,19% | - |
| 03.07.2024 | 11,46 | 11,76 | 11,46 | 11,76 | 2,08% | - |
| 02.07.2024 | 11,56 | 11,56 | 11,52 | 11,52 | 0,17% | - |
| 01.07.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,23% | - |
| 28.06.2024 | 11,56 | 11,56 | 11,36 | 11,36 | -0,18% | - |
| 27.06.2024 | 11,54 | 11,54 | 11,38 | 11,38 | 0,18% | - |
| 26.06.2024 | 11,66 | 11,66 | 11,36 | 11,36 | -1,39% | - |
| 25.06.2024 | 11,86 | 11,86 | 11,52 | 11,52 | -1,71% | - |
| 24.06.2024 | 11,78 | 11,78 | 11,72 | 11,72 | -0,68% | - |
| 21.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 20.06.2024 | 12,06 | 12,06 | 11,70 | 11,70 | -0,17% | - |
| 19.06.2024 | 11,64 | 11,72 | 11,64 | 11,72 | -1,01% | - |