2,700€
0,37%
Echtzeit-Aktienkurs FJORDKRAFT HOLDING ASA
Bid:
Ask:
Aktienkurse zur FJORDKRAFT HOLDING ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,69 | 2,70 | 2,68 | 2,70 | 0,37% | - |
| 16.05.2024 | 2,75 | 2,76 | 2,69 | 2,69 | -2,18% | - |
| 15.05.2024 | 2,72 | 2,78 | 2,71 | 2,75 | 1,66% | - |
| 14.05.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -1,90% | 1.250,00 |
| 13.05.2024 | 2,76 | 2,77 | 2,72 | 2,76 | -0,63% | - |
| 10.05.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | 400,00 |
| 09.05.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,64% | 100,00 |
| 08.05.2024 | 2,88 | 2,95 | 2,72 | 2,75 | -3,42% | - |
| 07.05.2024 | 2,83 | 2,85 | 2,83 | 2,85 | -3,55% | 1.175,00 |
| 06.05.2024 | 2,90 | 2,96 | 2,90 | 2,96 | 1,55% | 2.980,00 |
| 03.05.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 4,11% | 1.800,00 |
| 02.05.2024 | 2,83 | 2,83 | 2,80 | 2,80 | 0,00% | 23,00 |
| 30.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,64% | 7,00 |
| 29.04.2024 | 2,71 | 2,75 | 2,70 | 2,75 | 1,48% | 6.050,00 |
| 26.04.2024 | 2,73 | 2,73 | 2,71 | 2,71 | -1,09% | 290,00 |
| 25.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -6,24% | 1.000,00 |
| 24.04.2024 | 2,93 | 2,94 | 2,87 | 2,92 | -0,43% | - |
| 23.04.2024 | 2,91 | 2,94 | 2,91 | 2,94 | 3,62% | 1.692,00 |
| 22.04.2024 | 2,79 | 2,84 | 2,76 | 2,83 | 1,89% | - |
| 19.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,36% | 500,00 |
| 18.04.2024 | 2,79 | 2,82 | 2,76 | 2,79 | 0,72% | - |
| 17.04.2024 | 2,81 | 2,84 | 2,76 | 2,77 | -1,86% | - |
| 16.04.2024 | 2,74 | 2,84 | 2,73 | 2,82 | 2,82% | - |
| 15.04.2024 | 2,82 | 2,82 | 2,75 | 2,75 | -3,68% | 515,00 |
| 12.04.2024 | 2,85 | 2,85 | 2,85 | 2,85 | 1,06% | 100,00 |
| 11.04.2024 | 2,83 | 2,83 | 2,82 | 2,82 | -0,44% | 4.585,00 |
| 10.04.2024 | 2,92 | 2,93 | 2,82 | 2,83 | -1,82% | 220,00 |
| 09.04.2024 | 2,94 | 2,94 | 2,89 | 2,89 | -1,70% | 518,00 |
| 08.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -2,17% | 700,00 |
| 05.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,93% | 200,00 |
| 04.04.2024 | 2,96 | 3,05 | 2,95 | 2,97 | 0,08% | - |
| 03.04.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 2,59% | 400,00 |
| 02.04.2024 | 2,95 | 2,95 | 2,90 | 2,90 | -1,33% | 2.191,00 |
| 28.03.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,64% | 362,00 |
| 27.03.2024 | 2,93 | 2,97 | 2,90 | 2,95 | 2,89% | - |
| 26.03.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 0,53% | 394,00 |
| 25.03.2024 | 2,82 | 2,89 | 2,78 | 2,86 | 0,74% | - |
| 22.03.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,14% | 175,00 |
| 21.03.2024 | 2,85 | 2,85 | 2,83 | 2,83 | -3,54% | 550,00 |
| 20.03.2024 | 2,92 | 2,95 | 2,88 | 2,93 | 0,34% | - |
| 19.03.2024 | 2,85 | 2,95 | 2,85 | 2,92 | 3,03% | - |
| 18.03.2024 | 2,87 | 2,87 | 2,84 | 2,84 | 1,68% | 1.100,00 |
| 15.03.2024 | 2,74 | 2,81 | 2,74 | 2,79 | 0,90% | - |
| 14.03.2024 | 2,80 | 2,80 | 2,77 | 2,77 | -0,22% | 1.230,00 |
| 13.03.2024 | 2,78 | 2,78 | 2,77 | 2,77 | -0,36% | 581,00 |
| 12.03.2024 | 2,79 | 2,79 | 2,78 | 2,78 | -0,36% | 205,00 |
| 11.03.2024 | 2,82 | 2,82 | 2,79 | 2,79 | -2,38% | 2.500,00 |
| 08.03.2024 | 2,89 | 2,89 | 2,86 | 2,86 | -0,69% | 1.100,00 |
| 07.03.2024 | 2,89 | 2,89 | 2,88 | 2,88 | -1,20% | 501,00 |
| 06.03.2024 | 2,93 | 2,93 | 2,87 | 2,92 | -0,38% | - |
| 05.03.2024 | 2,95 | 2,95 | 2,92 | 2,93 | 0,55% | 4.300,00 |
| 04.03.2024 | 2,92 | 2,93 | 2,91 | 2,91 | -0,21% | 5.035,00 |
| 01.03.2024 | 2,81 | 2,92 | 2,81 | 2,92 | 3,33% | 1.860,00 |
| 29.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,25% | 10,00 |
| 28.02.2024 | 2,79 | 2,79 | 2,76 | 2,76 | -0,43% | 7.150,00 |
| 27.02.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 4,21% | 322,00 |
| 26.02.2024 | 2,67 | 2,73 | 2,66 | 2,66 | -1,04% | - |
| 23.02.2024 | 2,70 | 2,70 | 2,69 | 2,69 | 3,31% | 4.400,00 |
| 22.02.2024 | 2,62 | 2,62 | 2,60 | 2,60 | -0,84% | 673,00 |
| 21.02.2024 | 2,63 | 2,63 | 2,62 | 2,62 | 0,23% | 1.100,00 |
| 20.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,98% | 100,00 |
| 19.02.2024 | 2,56 | 2,65 | 2,55 | 2,64 | 5,68% | - |
| 16.02.2024 | 2,50 | 2,53 | 2,46 | 2,50 | -0,71% | 2.379,00 |
| 15.02.2024 | 2,71 | 2,71 | 2,52 | 2,52 | -6,35% | 1.390,00 |
| 14.02.2024 | 2,67 | 2,70 | 2,61 | 2,69 | -0,41% | - |
| 13.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,52% | 250,00 |
| 12.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,83% | 180,00 |
| 09.02.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,23% | 100,00 |
| 08.02.2024 | 2,65 | 2,66 | 2,65 | 2,66 | 1,53% | 7.000,00 |
| 07.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,46% | 400,00 |
| 06.02.2024 | 2,68 | 2,69 | 2,68 | 2,69 | -0,07% | 2.626,00 |
| 05.02.2024 | 2,72 | 2,72 | 2,69 | 2,69 | 0,07% | 648,00 |
| 02.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -2,96% | 500,00 |
| 01.02.2024 | 2,83 | 2,83 | 2,77 | 2,77 | -2,12% | 2.046,00 |
| 31.01.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -1,39% | 1.200,00 |
| 30.01.2024 | 2,86 | 2,87 | 2,86 | 2,87 | -0,21% | 1.282,00 |
| 29.01.2024 | 2,90 | 2,90 | 2,86 | 2,87 | -1,78% | 2.686,00 |
| 26.01.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 4,95% | 1.130,00 |
| 25.01.2024 | 2,73 | 2,79 | 2,73 | 2,79 | 0,94% | 450,00 |
| 24.01.2024 | 2,76 | 2,76 | 2,73 | 2,76 | 1,17% | 11.105,00 |
| 23.01.2024 | 2,61 | 2,74 | 2,60 | 2,73 | 5,08% | - |
| 22.01.2024 | 2,59 | 2,61 | 2,57 | 2,60 | 1,09% | - |
| 19.01.2024 | 2,61 | 2,63 | 2,57 | 2,57 | -0,39% | 2.408,00 |
| 18.01.2024 | 2,55 | 2,58 | 2,55 | 2,58 | 0,94% | 410,00 |
| 17.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,92% | 50,00 |
| 16.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,76% | 50,00 |
| 15.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -3,14% | 500,00 |
| 12.01.2024 | 2,61 | 2,73 | 2,60 | 2,71 | 4,59% | - |
| 11.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,23% | 1.000,00 |
| 10.01.2024 | 2,59 | 2,60 | 2,59 | 2,60 | 0,78% | 1.500,00 |
| 09.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,92% | 1.350,00 |
| 08.01.2024 | 2,72 | 2,72 | 2,57 | 2,60 | -2,98% | 1.870,00 |
| 05.01.2024 | 2,58 | 2,68 | 2,58 | 2,68 | 5,01% | 451,00 |
| 04.01.2024 | 2,53 | 2,59 | 2,53 | 2,55 | 1,51% | - |
| 03.01.2024 | 2,50 | 2,52 | 2,49 | 2,52 | -0,47% | 4.017,00 |
| 02.01.2024 | 2,79 | 2,79 | 2,53 | 2,53 | -5,46% | 282,00 |
| 29.12.2023 | 2,67 | 2,67 | 2,67 | 2,67 | 2,06% | 246,00 |
| 28.12.2023 | 2,63 | 2,63 | 2,61 | 2,62 | -2,67% | 4.053,00 |
| 27.12.2023 | 2,72 | 2,77 | 2,69 | 2,69 | 0,15% | 5.692,00 |
| 22.12.2023 | 2,65 | 2,69 | 2,65 | 2,69 | 3,38% | 657,00 |