2,675€
-0,56%
Echtzeit-Aktienkurs Fjordkraft Holding ASA
Bid:
Ask:
Aktienkurse zur Fjordkraft Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,74 | 2,74 | 2,72 | 2,74 | 0,07% | - |
| 16.05.2024 | 2,75 | 2,76 | 2,70 | 2,74 | 0,85% | - |
| 15.05.2024 | 2,71 | 2,78 | 2,70 | 2,72 | 0,07% | - |
| 14.05.2024 | 2,76 | 2,79 | 2,71 | 2,71 | -1,63% | - |
| 13.05.2024 | 2,76 | 2,79 | 2,72 | 2,76 | -1,32% | - |
| 10.05.2024 | 2,77 | 2,81 | 2,74 | 2,80 | -0,29% | - |
| 09.05.2024 | 2,79 | 2,80 | 2,73 | 2,80 | 0,36% | - |
| 08.05.2024 | 2,83 | 2,87 | 2,72 | 2,79 | -1,06% | - |
| 07.05.2024 | 2,91 | 2,95 | 2,77 | 2,82 | -4,24% | - |
| 06.05.2024 | 2,84 | 2,98 | 2,84 | 2,95 | 3,62% | - |
| 03.05.2024 | 2,84 | 2,91 | 2,80 | 2,85 | 0,25% | - |
| 02.05.2024 | 2,82 | 2,85 | 2,79 | 2,84 | 0,82% | 1.000,00 |
| 30.04.2024 | 2,74 | 2,84 | 2,71 | 2,82 | 2,66% | - |
| 29.04.2024 | 2,67 | 2,77 | 2,67 | 2,74 | 1,56% | - |
| 26.04.2024 | 2,72 | 2,76 | 2,69 | 2,70 | -0,30% | 1.000,00 |
| 25.04.2024 | 2,72 | 2,79 | 2,70 | 2,71 | -8,36% | - |
| 24.04.2024 | 2,88 | 2,96 | 2,87 | 2,96 | 2,78% | - |
| 23.04.2024 | 2,74 | 2,93 | 2,74 | 2,88 | 3,05% | - |
| 22.04.2024 | 2,74 | 2,85 | 2,74 | 2,79 | 2,01% | - |
| 19.04.2024 | 2,81 | 2,82 | 2,73 | 2,74 | -0,73% | - |
| 18.04.2024 | 2,83 | 2,83 | 2,75 | 2,76 | -2,06% | - |
| 17.04.2024 | 2,85 | 2,86 | 2,79 | 2,81 | 0,90% | - |
| 16.04.2024 | 2,78 | 2,85 | 2,78 | 2,79 | -0,89% | - |
| 15.04.2024 | 2,89 | 2,89 | 2,77 | 2,81 | -1,88% | - |
| 12.04.2024 | 2,80 | 2,88 | 2,79 | 2,87 | 2,76% | - |
| 11.04.2024 | 2,87 | 2,88 | 2,78 | 2,79 | -2,86% | - |
| 10.04.2024 | 2,95 | 2,95 | 2,84 | 2,87 | -2,48% | - |
| 09.04.2024 | 2,96 | 2,96 | 2,90 | 2,95 | 0,75% | - |
| 08.04.2024 | 2,95 | 3,02 | 2,92 | 2,92 | -2,18% | - |
| 05.04.2024 | 3,03 | 3,03 | 2,96 | 2,99 | -1,06% | - |
| 04.04.2024 | 3,00 | 3,05 | 2,98 | 3,02 | 0,73% | - |
| 03.04.2024 | 2,93 | 3,00 | 2,88 | 3,00 | 3,45% | - |
| 02.04.2024 | 2,85 | 2,96 | 2,85 | 2,90 | -0,38% | - |
| 28.03.2024 | 2,91 | 2,95 | 2,91 | 2,91 | -0,78% | - |
| 27.03.2024 | 2,89 | 2,97 | 2,88 | 2,93 | 0,14% | - |
| 26.03.2024 | 2,86 | 2,93 | 2,83 | 2,93 | 1,39% | - |
| 25.03.2024 | 2,82 | 2,90 | 2,78 | 2,89 | 1,30% | - |
| 22.03.2024 | 2,82 | 2,86 | 2,81 | 2,85 | 0,78% | 15.000,00 |
| 21.03.2024 | 2,94 | 2,95 | 2,80 | 2,83 | -2,38% | - |
| 20.03.2024 | 2,92 | 2,96 | 2,88 | 2,90 | -0,86% | 11.000,00 |
| 19.03.2024 | 2,81 | 2,95 | 2,81 | 2,92 | 2,53% | - |
| 18.03.2024 | 2,74 | 2,89 | 2,74 | 2,85 | 4,24% | - |
| 15.03.2024 | 2,79 | 2,81 | 2,73 | 2,74 | -1,97% | - |
| 14.03.2024 | 2,75 | 2,82 | 2,74 | 2,79 | 0,29% | - |
| 13.03.2024 | 2,74 | 2,80 | 2,74 | 2,78 | 0,11% | 1.000,00 |
| 12.03.2024 | 2,85 | 2,85 | 2,76 | 2,78 | -2,32% | 200,00 |
| 11.03.2024 | 2,89 | 2,89 | 2,79 | 2,85 | -1,69% | - |
| 08.03.2024 | 2,87 | 2,91 | 2,83 | 2,89 | -0,34% | - |
| 07.03.2024 | 2,95 | 2,95 | 2,85 | 2,90 | -0,41% | - |
| 06.03.2024 | 2,94 | 2,95 | 2,87 | 2,92 | -0,95% | - |
| 05.03.2024 | 2,88 | 2,95 | 2,88 | 2,94 | 1,80% | 6.600,00 |
| 04.03.2024 | 2,94 | 2,94 | 2,88 | 2,89 | -0,28% | 4.136,00 |
| 01.03.2024 | 2,85 | 2,94 | 2,77 | 2,90 | 1,93% | - |
| 29.02.2024 | 2,83 | 2,89 | 2,78 | 2,85 | 0,67% | - |
| 28.02.2024 | 2,76 | 2,83 | 2,72 | 2,83 | 2,43% | - |
| 27.02.2024 | 2,69 | 2,77 | 2,65 | 2,76 | 2,37% | - |
| 26.02.2024 | 2,71 | 2,73 | 2,66 | 2,70 | -0,66% | - |
| 23.02.2024 | 2,65 | 2,72 | 2,62 | 2,71 | 3,51% | 2.000,00 |
| 22.02.2024 | 2,59 | 2,66 | 2,59 | 2,62 | 0,15% | - |
| 21.02.2024 | 2,59 | 2,64 | 2,59 | 2,62 | 1,00% | - |
| 20.02.2024 | 2,64 | 2,65 | 2,59 | 2,59 | -0,65% | - |
| 19.02.2024 | 2,56 | 2,64 | 2,51 | 2,61 | 2,03% | - |
| 16.02.2024 | 2,53 | 2,58 | 2,45 | 2,56 | 1,35% | 13.630,00 |
| 15.02.2024 | 2,69 | 2,75 | 2,49 | 2,52 | -4,97% | - |
| 14.02.2024 | 2,63 | 2,71 | 2,61 | 2,65 | 1,26% | - |
| 13.02.2024 | 2,72 | 2,77 | 2,62 | 2,62 | -2,46% | - |
| 12.02.2024 | 2,69 | 2,73 | 2,62 | 2,69 | 2,52% | - |
| 09.02.2024 | 2,67 | 2,68 | 2,62 | 2,62 | -1,91% | - |
| 08.02.2024 | 2,69 | 2,71 | 2,60 | 2,67 | -0,71% | 54.000,00 |
| 07.02.2024 | 2,68 | 2,70 | 2,62 | 2,69 | 1,66% | - |
| 06.02.2024 | 2,64 | 2,69 | 2,63 | 2,65 | 0,34% | - |
| 05.02.2024 | 2,66 | 2,74 | 2,64 | 2,64 | -1,01% | - |
| 02.02.2024 | 2,74 | 2,76 | 2,66 | 2,67 | -2,70% | - |
| 01.02.2024 | 2,86 | 2,86 | 2,72 | 2,74 | -4,46% | - |
| 31.01.2024 | 2,90 | 2,90 | 2,83 | 2,87 | 1,27% | - |
| 30.01.2024 | 2,87 | 2,91 | 2,82 | 2,83 | -1,39% | - |
| 29.01.2024 | 2,93 | 2,94 | 2,84 | 2,87 | -0,59% | - |
| 26.01.2024 | 2,82 | 2,93 | 2,76 | 2,89 | 3,44% | - |
| 25.01.2024 | 2,78 | 2,83 | 2,72 | 2,79 | 0,58% | - |
| 24.01.2024 | 2,70 | 2,79 | 2,70 | 2,78 | 3,01% | - |
| 23.01.2024 | 2,57 | 2,74 | 2,57 | 2,70 | 3,81% | - |
| 22.01.2024 | 2,59 | 2,61 | 2,55 | 2,60 | 0,39% | - |
| 19.01.2024 | 2,56 | 2,62 | 2,56 | 2,59 | 1,09% | - |
| 18.01.2024 | 2,55 | 2,59 | 2,52 | 2,56 | 0,47% | - |
| 17.01.2024 | 2,59 | 2,59 | 2,50 | 2,55 | -1,01% | - |
| 16.01.2024 | 2,64 | 2,64 | 2,54 | 2,57 | -2,72% | - |
| 15.01.2024 | 2,68 | 2,73 | 2,60 | 2,64 | -2,47% | - |
| 12.01.2024 | 2,61 | 2,74 | 2,57 | 2,71 | 4,19% | - |
| 11.01.2024 | 2,56 | 2,63 | 2,56 | 2,60 | 2,00% | - |
| 10.01.2024 | 2,59 | 2,63 | 2,55 | 2,55 | -1,70% | - |
| 09.01.2024 | 2,56 | 2,61 | 2,56 | 2,60 | 0,04% | - |
| 08.01.2024 | 2,66 | 2,68 | 2,58 | 2,59 | -2,52% | - |
| 05.01.2024 | 2,59 | 2,67 | 2,56 | 2,66 | 4,23% | - |
| 04.01.2024 | 2,53 | 2,59 | 2,50 | 2,55 | 2,41% | - |
| 03.01.2024 | 2,58 | 2,58 | 2,47 | 2,49 | -3,22% | - |
| 02.01.2024 | 2,69 | 2,73 | 2,53 | 2,58 | -3,30% | - |
| 29.12.2023 | 2,60 | 2,70 | 2,58 | 2,66 | 2,58% | - |
| 28.12.2023 | 2,71 | 2,74 | 2,60 | 2,60 | -3,99% | - |
| 27.12.2023 | 2,69 | 2,77 | 2,65 | 2,71 | 0,82% | - |
| 22.12.2023 | 2,62 | 2,72 | 2,55 | 2,68 | 3,27% | - |