33,183NOK
-3,40%
Echtzeit-Aktienkurs Fjordkraft Holding ASA
Bid:
Ask:
Aktienkurse zur Fjordkraft Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 34,16 | 34,16 | 33,10 | 33,32 | -3,01% | - |
| 07.05.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 4,09% | 1.617,00 |
| 02.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | 204,00 |
| 30.04.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 3,46% | 7.500,00 |
| 29.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -3,34% | 1,00 |
| 25.04.2024 | 32,90 | 32,90 | 32,90 | 32,90 | -2,95% | 7.500,00 |
| 24.04.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 2,88% | 462,00 |
| 15.04.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -3,37% | 100,00 |
| 02.04.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 3,96% | 2.969,00 |
| 21.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,74% | 174,00 |
| 04.03.2024 | 33,34 | 33,38 | 33,34 | 33,38 | 13,08% | 634,00 |
| 21.02.2024 | 29,52 | 29,52 | 29,52 | 29,52 | 0,27% | 781,00 |
| 20.02.2024 | 29,66 | 29,66 | 29,44 | 29,44 | -5,03% | 1.294,00 |
| 13.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,44% | 3.000,00 |
| 06.02.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -1,42% | 2.000,00 |
| 05.02.2024 | 31,40 | 31,40 | 31,00 | 31,00 | 1,31% | 2.256,00 |
| 02.02.2024 | 30,38 | 30,60 | 30,38 | 30,60 | -5,26% | 2.213,00 |
| 31.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 3,93% | 500,00 |
| 23.01.2024 | 30,54 | 31,08 | 30,54 | 31,08 | 6,37% | 1.713,00 |
| 05.01.2024 | 28,80 | 29,22 | 28,80 | 29,22 | 5,87% | 10.000,00 |
| 18.12.2023 | 27,40 | 27,60 | 27,40 | 27,60 | 11,20% | 216,00 |
| 20.11.2023 | 24,82 | 24,82 | 24,82 | 24,82 | 5,26% | 281,00 |
| 25.10.2023 | 23,58 | 23,58 | 23,58 | 23,58 | 4,89% | 1.210,00 |
| 31.08.2023 | 22,48 | 22,48 | 22,48 | 22,48 | 7,25% | 281,00 |
| 27.07.2023 | 20,96 | 20,96 | 20,96 | 20,96 | 0,96% | 1,00 |
| 21.07.2023 | 20,76 | 20,76 | 20,76 | 20,76 | 6,03% | 56,00 |
| 17.07.2023 | 19,58 | 19,58 | 19,58 | 19,58 | -0,96% | 291,00 |
| 14.07.2023 | 19,77 | 19,77 | 19,77 | 19,77 | -1,10% | 267,00 |
| 13.07.2023 | 20,22 | 20,22 | 19,99 | 19,99 | -1,82% | 664,00 |
| 12.07.2023 | 20,34 | 20,36 | 20,34 | 20,36 | 1,19% | 326,00 |
| 11.07.2023 | 20,10 | 20,12 | 20,10 | 20,12 | -3,36% | 841,00 |
| 10.07.2023 | 20,88 | 20,88 | 20,80 | 20,82 | 1,46% | 1.252,00 |
| 07.07.2023 | 20,42 | 20,52 | 20,42 | 20,52 | -4,20% | 996,00 |
| 04.07.2023 | 21,42 | 21,42 | 21,42 | 21,42 | 0,19% | 906,00 |
| 03.07.2023 | 21,70 | 21,70 | 21,38 | 21,38 | 2,00% | 1.296,00 |
| 30.06.2023 | 20,94 | 20,96 | 20,94 | 20,96 | -2,33% | 1.980,00 |
| 29.06.2023 | 21,64 | 21,64 | 21,46 | 21,46 | -0,28% | 1.325,00 |
| 28.06.2023 | 21,30 | 21,60 | 21,24 | 21,52 | 3,07% | 3.995,00 |
| 27.06.2023 | 20,72 | 20,88 | 20,72 | 20,88 | -2,52% | 1.542,00 |
| 26.06.2023 | 21,48 | 21,48 | 21,42 | 21,42 | -4,29% | 164,00 |
| 23.06.2023 | 22,82 | 22,82 | 22,38 | 22,38 | -2,27% | 1.038,00 |
| 22.06.2023 | 22,74 | 22,90 | 22,74 | 22,90 | -2,97% | 1.223,00 |
| 21.06.2023 | 23,42 | 23,72 | 23,42 | 23,60 | 0,17% | 3.062,00 |
| 20.06.2023 | 23,50 | 23,56 | 23,50 | 23,56 | 0,68% | 796,00 |
| 19.06.2023 | 23,40 | 23,44 | 23,10 | 23,40 | -2,50% | 2.628,00 |
| 16.06.2023 | 23,90 | 24,00 | 23,90 | 24,00 | 1,87% | 1.112,00 |
| 15.06.2023 | 23,90 | 23,90 | 23,56 | 23,56 | -1,42% | 814,00 |
| 14.06.2023 | 23,86 | 23,90 | 23,82 | 23,90 | 3,91% | 1.109,00 |
| 08.06.2023 | 22,96 | 23,00 | 22,96 | 23,00 | 2,77% | 1.420,00 |
| 06.06.2023 | 22,38 | 22,38 | 22,38 | 22,38 | -1,24% | 54,00 |
| 05.06.2023 | 22,80 | 22,80 | 22,66 | 22,66 | -1,39% | 1.859,00 |
| 02.06.2023 | 23,06 | 23,06 | 22,98 | 22,98 | 4,17% | 2.014,00 |
| 01.06.2023 | 21,90 | 22,08 | 21,90 | 22,06 | -3,25% | 1.070,00 |
| 30.05.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 263,00 |
| 26.05.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 100,00 |
| 22.05.2023 | 22,54 | 22,54 | 22,40 | 22,40 | 9,27% | 1.157,00 |
| 10.05.2023 | 19,60 | 20,60 | 19,10 | 20,50 | 12,02% | 136.208,00 |
| 09.05.2023 | 17,52 | 18,30 | 17,52 | 18,30 | 7,33% | 259.272,00 |
| 08.05.2023 | 17,05 | 17,05 | 17,05 | 17,05 | -6,63% | 50.000,00 |
| 26.04.2023 | 17,64 | 18,26 | 17,61 | 18,26 | 5,49% | 15,00 |
| 21.04.2023 | 17,31 | 17,31 | 17,31 | 17,31 | 20,21% | 14.200,00 |
| 13.03.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -2,64% | 20.000,00 |
| 10.03.2023 | 15,00 | 15,00 | 14,79 | 14,79 | -0,80% | 30.620,00 |
| 03.03.2023 | 15,05 | 15,20 | 14,91 | 14,91 | 1,77% | 30.100,00 |
| 23.02.2023 | 14,65 | 14,65 | 14,65 | 14,65 | 8,84% | 22.836,00 |
| 20.02.2023 | 13,46 | 13,46 | 13,46 | 13,46 | -0,66% | 3.763,00 |
| 17.02.2023 | 13,69 | 13,69 | 13,55 | 13,55 | -8,20% | 10.000,00 |
| 10.02.2023 | 14,76 | 14,76 | 14,76 | 14,76 | -0,27% | 900,00 |
| 06.02.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 37,00 |
| 23.01.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -5,99% | 250,00 |
| 18.01.2023 | 15,90 | 15,90 | 15,85 | 15,85 | -5,20% | 1.400,00 |
| 16.01.2023 | 16,86 | 16,86 | 16,72 | 16,72 | 1,52% | 2.765,00 |
| 12.01.2023 | 16,31 | 16,53 | 16,31 | 16,47 | 3,39% | 157,00 |
| 09.01.2023 | 16,08 | 16,08 | 15,88 | 15,93 | 0,76% | 1.084,00 |
| 06.01.2023 | 15,45 | 15,81 | 15,44 | 15,81 | 2,33% | 50.583,00 |
| 05.01.2023 | 15,20 | 15,45 | 15,20 | 15,45 | 1,64% | 83.830,00 |
| 29.12.2022 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 178,00 |
| 28.12.2022 | 15,17 | 15,20 | 15,17 | 15,20 | -28,64% | 75.603,00 |
| 21.12.2022 | 21,40 | 21,40 | 21,30 | 21,30 | -0,09% | 81.443,00 |
| 20.12.2022 | 21,96 | 21,96 | 21,32 | 21,32 | -3,27% | 114.984,00 |
| 19.12.2022 | 21,98 | 22,04 | 21,98 | 22,04 | 0,18% | 255,00 |
| 13.12.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 3,58% | 65,00 |
| 12.12.2022 | 21,24 | 21,24 | 21,24 | 21,24 | 5,67% | 800,00 |
| 08.12.2022 | 20,10 | 20,10 | 20,10 | 20,10 | 0,10% | 8.800,00 |
| 06.12.2022 | 19,95 | 20,08 | 19,70 | 20,08 | 1,57% | 6.597,00 |
| 30.11.2022 | 19,84 | 19,84 | 19,77 | 19,77 | -0,90% | 4.563,00 |
| 28.11.2022 | 19,90 | 19,95 | 19,86 | 19,95 | 1,32% | 320,00 |
| 23.11.2022 | 19,74 | 19,83 | 19,69 | 19,69 | -2,72% | 364,00 |
| 22.11.2022 | 20,50 | 20,56 | 20,24 | 20,24 | -0,59% | 82.377,00 |
| 21.11.2022 | 20,50 | 20,50 | 20,36 | 20,36 | -6,26% | 68.771,00 |
| 17.11.2022 | 21,72 | 21,72 | 21,52 | 21,72 | -6,06% | 2.849,00 |
| 15.11.2022 | 23,12 | 23,12 | 23,12 | 23,12 | 1,40% | 200,00 |
| 07.11.2022 | 22,82 | 23,02 | 22,68 | 22,80 | -3,06% | 610,00 |
| 04.11.2022 | 22,90 | 23,52 | 22,00 | 23,52 | 0,51% | 115.111,00 |
| 03.11.2022 | 22,20 | 23,40 | 22,10 | 23,40 | 35,26% | 176.124,00 |
| 02.11.2022 | 17,30 | 17,30 | 17,30 | 17,30 | -3,84% | 159,00 |
| 01.11.2022 | 17,99 | 17,99 | 17,99 | 17,99 | 13,79% | 507,00 |
| 26.10.2022 | 15,81 | 15,81 | 15,81 | 15,81 | 2,66% | 994,00 |
| 24.10.2022 | 15,40 | 15,40 | 15,40 | 15,40 | 3,22% | 2.000,00 |
| 12.10.2022 | 15,09 | 15,09 | 14,89 | 14,92 | -6,46% | 1.834,00 |