11,480€
Echtzeit-Aktienkurs AF Gruppen ASA
Bid:
Ask:
Aktienkurse zur AF Gruppen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,66 | 11,69 | 11,65 | 11,69 | 2,81% | - |
| 16.05.2024 | 11,67 | 11,95 | 11,35 | 11,37 | -5,01% | - |
| 15.05.2024 | 12,48 | 12,89 | 11,84 | 11,97 | -5,75% | - |
| 14.05.2024 | 12,74 | 12,86 | 12,66 | 12,70 | -0,31% | - |
| 13.05.2024 | 12,84 | 12,90 | 12,69 | 12,74 | -0,78% | - |
| 10.05.2024 | 12,72 | 12,99 | 12,44 | 12,84 | 1,02% | - |
| 09.05.2024 | 12,46 | 12,71 | 12,46 | 12,71 | 0,16% | - |
| 08.05.2024 | 12,46 | 12,70 | 12,46 | 12,69 | 1,52% | - |
| 07.05.2024 | 12,26 | 12,57 | 12,26 | 12,50 | 0,00% | - |
| 06.05.2024 | 12,06 | 12,51 | 12,06 | 12,50 | 1,79% | - |
| 03.05.2024 | 12,15 | 12,39 | 12,09 | 12,28 | 1,07% | - |
| 02.05.2024 | 11,90 | 12,15 | 11,90 | 12,15 | 0,41% | 1.600,00 |
| 30.04.2024 | 11,95 | 12,14 | 11,81 | 12,10 | 1,09% | - |
| 29.04.2024 | 11,46 | 12,12 | 11,46 | 11,97 | 2,57% | - |
| 26.04.2024 | 11,47 | 11,73 | 11,43 | 11,67 | 1,74% | - |
| 25.04.2024 | 11,50 | 11,72 | 11,33 | 11,47 | -2,05% | - |
| 24.04.2024 | 11,57 | 11,73 | 11,49 | 11,71 | 1,39% | - |
| 23.04.2024 | 11,33 | 11,55 | 11,28 | 11,55 | 1,94% | - |
| 22.04.2024 | 10,98 | 11,35 | 10,98 | 11,33 | 1,07% | - |
| 19.04.2024 | 11,28 | 11,28 | 11,15 | 11,21 | -0,53% | - |
| 18.04.2024 | 11,31 | 11,33 | 11,25 | 11,27 | -0,18% | - |
| 17.04.2024 | 11,42 | 11,45 | 11,27 | 11,29 | -1,14% | - |
| 16.04.2024 | 11,60 | 11,60 | 11,40 | 11,42 | -1,38% | - |
| 15.04.2024 | 11,51 | 11,65 | 11,47 | 11,58 | 0,61% | - |
| 12.04.2024 | 11,33 | 11,55 | 11,31 | 11,51 | 2,95% | - |
| 11.04.2024 | 11,26 | 11,48 | 11,18 | 11,18 | -2,61% | - |
| 10.04.2024 | 11,49 | 11,59 | 11,33 | 11,48 | -0,17% | - |
| 09.04.2024 | 11,52 | 11,61 | 11,46 | 11,50 | -0,09% | - |
| 08.04.2024 | 11,53 | 11,69 | 11,50 | 11,51 | -0,17% | - |
| 05.04.2024 | 11,56 | 11,60 | 11,40 | 11,53 | -0,09% | - |
| 04.04.2024 | 11,42 | 11,59 | 11,31 | 11,54 | 1,32% | - |
| 03.04.2024 | 11,42 | 11,63 | 11,31 | 11,39 | -1,73% | - |
| 02.04.2024 | 11,90 | 11,91 | 11,56 | 11,59 | -2,85% | - |
| 28.03.2024 | 11,76 | 11,97 | 11,76 | 11,93 | -0,42% | - |
| 27.03.2024 | 11,88 | 12,00 | 11,68 | 11,98 | 0,84% | - |
| 26.03.2024 | 11,79 | 11,98 | 11,77 | 11,88 | 0,85% | - |
| 25.03.2024 | 11,66 | 11,81 | 11,63 | 11,78 | 0,94% | - |
| 22.03.2024 | 11,55 | 11,69 | 11,39 | 11,67 | 0,86% | - |
| 21.03.2024 | 11,69 | 11,69 | 11,49 | 11,57 | -0,69% | - |
| 20.03.2024 | 11,67 | 11,70 | 11,60 | 11,65 | -0,17% | - |
| 19.03.2024 | 11,38 | 11,69 | 11,38 | 11,67 | 0,60% | - |
| 18.03.2024 | 11,77 | 11,78 | 11,59 | 11,60 | -1,28% | - |
| 15.03.2024 | 11,80 | 11,90 | 11,63 | 11,75 | -0,59% | - |
| 14.03.2024 | 11,69 | 11,90 | 11,64 | 11,82 | 1,29% | - |
| 13.03.2024 | 11,32 | 11,71 | 11,32 | 11,67 | 1,30% | - |
| 12.03.2024 | 11,47 | 11,57 | 11,43 | 11,52 | 0,26% | - |
| 11.03.2024 | 11,68 | 11,71 | 11,46 | 11,49 | -1,88% | - |
| 08.03.2024 | 11,71 | 11,97 | 11,63 | 11,71 | 0,00% | - |
| 07.03.2024 | 11,41 | 11,74 | 11,33 | 11,71 | 2,81% | - |
| 06.03.2024 | 11,26 | 11,44 | 11,21 | 11,39 | 1,15% | - |
| 05.03.2024 | 11,44 | 11,55 | 11,00 | 11,26 | -1,75% | - |
| 04.03.2024 | 11,24 | 11,49 | 11,24 | 11,46 | 0,09% | - |
| 01.03.2024 | 11,29 | 11,46 | 11,27 | 11,45 | 1,42% | - |
| 29.02.2024 | 10,96 | 11,33 | 10,80 | 11,29 | 3,29% | - |
| 28.02.2024 | 10,64 | 10,97 | 10,64 | 10,93 | 0,46% | - |
| 27.02.2024 | 10,64 | 10,90 | 10,64 | 10,88 | 0,65% | - |
| 26.02.2024 | 10,71 | 10,82 | 10,61 | 10,81 | 0,84% | - |
| 23.02.2024 | 10,66 | 10,73 | 10,59 | 10,72 | 0,56% | - |
| 22.02.2024 | 10,72 | 10,81 | 10,65 | 10,66 | -0,28% | - |
| 21.02.2024 | 10,36 | 10,76 | 10,36 | 10,69 | 3,19% | - |
| 20.02.2024 | 10,36 | 10,58 | 10,36 | 10,36 | -2,17% | - |
| 19.02.2024 | 10,36 | 10,62 | 10,36 | 10,59 | 0,47% | - |
| 16.02.2024 | 10,70 | 10,71 | 10,32 | 10,54 | -1,59% | - |
| 15.02.2024 | 10,57 | 10,73 | 10,27 | 10,71 | 1,13% | - |
| 14.02.2024 | 10,46 | 10,66 | 10,45 | 10,59 | 1,44% | - |
| 13.02.2024 | 10,58 | 10,82 | 10,43 | 10,44 | -3,15% | - |
| 12.02.2024 | 10,22 | 10,80 | 10,22 | 10,78 | 3,36% | - |
| 09.02.2024 | 10,57 | 10,57 | 10,37 | 10,43 | -1,23% | - |
| 08.02.2024 | 10,08 | 10,66 | 10,08 | 10,56 | 2,62% | - |
| 07.02.2024 | 10,40 | 10,41 | 10,25 | 10,29 | -0,96% | - |
| 06.02.2024 | 10,02 | 10,39 | 10,02 | 10,39 | 1,86% | - |
| 05.02.2024 | 10,18 | 10,32 | 10,11 | 10,20 | 0,20% | - |
| 02.02.2024 | 10,34 | 10,40 | 10,11 | 10,18 | -1,55% | - |
| 01.02.2024 | 10,24 | 10,38 | 10,20 | 10,34 | 0,78% | - |
| 31.01.2024 | 10,22 | 10,35 | 10,17 | 10,26 | 0,29% | - |
| 30.01.2024 | 10,22 | 10,50 | 10,17 | 10,23 | -1,73% | - |
| 29.01.2024 | 10,48 | 10,61 | 10,37 | 10,41 | -0,67% | - |
| 26.01.2024 | 10,39 | 10,50 | 10,21 | 10,48 | 0,77% | - |
| 25.01.2024 | 10,60 | 10,60 | 10,28 | 10,40 | -1,70% | - |
| 24.01.2024 | 10,26 | 10,60 | 10,26 | 10,58 | 0,95% | - |
| 23.01.2024 | 10,42 | 10,52 | 10,27 | 10,48 | 0,67% | - |
| 22.01.2024 | 10,20 | 10,51 | 10,20 | 10,41 | 0,19% | - |
| 19.01.2024 | 10,65 | 10,65 | 10,37 | 10,39 | -2,26% | - |
| 18.01.2024 | 10,55 | 10,71 | 10,50 | 10,63 | 0,85% | - |
| 17.01.2024 | 10,76 | 10,79 | 10,48 | 10,54 | -2,41% | - |
| 16.01.2024 | 10,68 | 10,91 | 10,68 | 10,80 | -0,83% | - |
| 15.01.2024 | 10,95 | 11,01 | 10,89 | 10,89 | -0,64% | - |
| 12.01.2024 | 10,84 | 11,04 | 10,84 | 10,96 | 1,29% | - |
| 11.01.2024 | 10,74 | 11,10 | 10,74 | 10,82 | -0,92% | - |
| 10.01.2024 | 10,91 | 11,00 | 10,80 | 10,92 | 0,09% | - |
| 09.01.2024 | 10,70 | 11,03 | 10,70 | 10,91 | -0,18% | - |
| 08.01.2024 | 10,78 | 10,98 | 10,65 | 10,93 | 1,11% | 180,00 |
| 05.01.2024 | 10,54 | 10,86 | 10,54 | 10,81 | 0,93% | - |
| 04.01.2024 | 10,67 | 10,73 | 10,66 | 10,71 | 0,66% | - |
| 03.01.2024 | 10,93 | 10,93 | 10,61 | 10,64 | -2,56% | - |
| 02.01.2024 | 10,70 | 11,21 | 10,70 | 10,92 | -1,18% | - |
| 29.12.2023 | 10,72 | 11,10 | 10,72 | 11,05 | 1,28% | - |
| 28.12.2023 | 10,62 | 10,97 | 10,62 | 10,91 | 0,93% | - |
| 27.12.2023 | 10,64 | 10,84 | 10,54 | 10,81 | 1,98% | - |
| 22.12.2023 | 10,20 | 10,65 | 10,20 | 10,60 | 1,63% | - |