2,740€
2,05%
Echtzeit-Aktienkurs Fjordkraft Holding ASA
Bid:
Ask:
Aktienkurse zur Fjordkraft Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,93% | - |
| 16.05.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -1,29% | - |
| 15.05.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 14.05.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,11% | - |
| 13.05.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 10.05.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,73% | - |
| 09.05.2024 | 2,73 | 2,73 | 2,73 | 2,73 | -1,80% | - |
| 08.05.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,77% | - |
| 07.05.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -0,35% | - |
| 06.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,07% | - |
| 03.05.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,54% | - |
| 02.05.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 30.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 3,77% | - |
| 29.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,85% | - |
| 26.04.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,19% | - |
| 25.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -4,76% | - |
| 24.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 2,90% | - |
| 22.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 1,85% | - |
| 19.04.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,46% | - |
| 18.04.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -1,44% | - |
| 17.04.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 0,18% | - |
| 16.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 15.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,36% | - |
| 12.04.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 0,18% | - |
| 11.04.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -2,28% | - |
| 10.04.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,87% | - |
| 09.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -1,71% | - |
| 08.04.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,17% | - |
| 05.04.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -1,18% | - |
| 04.04.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 3,31% | - |
| 03.04.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -0,35% | - |
| 02.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,77% | - |
| 28.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,76% | - |
| 27.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,35% | - |
| 26.03.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 1,37% | - |
| 22.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,93% | - |
| 21.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,91% | - |
| 20.03.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 0,07% | - |
| 19.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,41% | - |
| 18.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 3,91% | - |
| 15.03.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -0,51% | - |
| 14.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,59% | - |
| 13.03.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -2,03% | - |
| 12.03.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,43% | - |
| 11.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,35% | - |
| 08.03.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -1,26% | - |
| 07.03.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 0,21% | - |
| 06.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,49% | - |
| 05.03.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,49% | - |
| 04.03.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 3,53% | - |
| 01.03.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 0,29% | - |
| 29.02.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 0,73% | - |
| 28.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 3,08% | - |
| 27.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,30% | - |
| 26.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,47% | - |
| 23.02.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 0,39% | - |
| 22.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,08% | - |
| 21.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,55% | - |
| 20.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,66% | - |
| 19.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,27% | - |
| 16.02.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -3,82% | - |
| 15.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,23% | - |
| 14.02.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -2,35% | - |
| 12.02.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,39% | - |
| 09.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,96% | - |
| 08.02.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 2,55% | - |
| 07.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 06.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,12% | - |
| 05.02.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -0,74% | - |
| 02.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,22% | - |
| 01.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -3,30% | - |
| 31.01.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -0,99% | - |
| 30.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,35% | - |
| 29.01.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 3,44% | - |
| 26.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,29% | - |
| 25.01.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,00% | - |
| 24.01.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 4,76% | - |
| 23.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 22.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,01% | - |
| 19.01.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 3,30% | - |
| 18.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,65% | - |
| 17.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -4,63% | - |
| 16.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,84% | - |
| 15.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -2,61% | - |
| 12.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 4,19% | - |
| 11.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,66% | - |
| 10.01.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -0,16% | - |
| 09.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 08.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,69% | - |
| 02.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,53% | - |
| 28.12.2023 | 2,63 | 2,63 | 2,63 | 2,63 | -3,24% | - |
| 27.12.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 8,11% | - |
| 22.12.2023 | 2,51 | 2,51 | 2,51 | 2,51 | 0,32% | - |
| 21.12.2023 | 2,51 | 2,51 | 2,51 | 2,51 | 9,15% | - |
| 15.12.2023 | 2,30 | 2,30 | 2,30 | 2,30 | 2,96% | - |
| 14.12.2023 | 2,23 | 2,23 | 2,23 | 2,23 | 6,09% | - |
| 13.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | -0,85% | - |
| 12.12.2023 | 2,12 | 2,12 | 2,12 | 2,12 | 1,53% | - |
| 11.12.2023 | 2,09 | 2,09 | 2,09 | 2,09 | 1,75% | - |
| 08.12.2023 | 2,05 | 2,05 | 2,05 | 2,05 | 1,58% | - |