11,580€
-0,52%
Echtzeit-Aktienkurs AF Gruppen ASA
Bid:
Ask:
Aktienkurse zur AF Gruppen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,52% | 150,00 |
| 16.05.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -2,43% | 200,00 |
| 15.05.2024 | 12,76 | 12,90 | 11,84 | 11,93 | -6,36% | - |
| 14.05.2024 | 12,66 | 12,88 | 12,66 | 12,74 | 0,55% | - |
| 13.05.2024 | 12,79 | 12,85 | 12,65 | 12,67 | -1,02% | - |
| 10.05.2024 | 12,78 | 12,99 | 12,51 | 12,80 | 0,55% | - |
| 09.05.2024 | 12,65 | 12,75 | 12,63 | 12,73 | 0,08% | - |
| 08.05.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 1,27% | 45,00 |
| 07.05.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,00% | 50,00 |
| 06.05.2024 | 12,33 | 12,57 | 12,24 | 12,56 | 1,95% | - |
| 03.05.2024 | 12,14 | 12,38 | 12,08 | 12,32 | 1,82% | - |
| 02.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,00% | 200,00 |
| 30.04.2024 | 11,98 | 12,15 | 11,81 | 11,98 | -0,17% | - |
| 29.04.2024 | 11,92 | 12,04 | 11,92 | 12,00 | 2,48% | 880,00 |
| 26.04.2024 | 11,62 | 11,73 | 11,43 | 11,71 | 1,47% | - |
| 25.04.2024 | 11,70 | 11,72 | 11,33 | 11,54 | -1,70% | - |
| 24.04.2024 | 11,66 | 11,75 | 11,55 | 11,74 | 1,21% | - |
| 23.04.2024 | 11,41 | 11,61 | 11,27 | 11,60 | 1,58% | - |
| 22.04.2024 | 11,26 | 11,44 | 11,17 | 11,42 | 3,63% | - |
| 19.04.2024 | 10,98 | 11,02 | 10,98 | 11,02 | 0,18% | 500,00 |
| 18.04.2024 | 11,16 | 11,16 | 10,86 | 11,00 | -3,68% | 2.100,00 |
| 17.04.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -0,26% | 50,00 |
| 16.04.2024 | 11,36 | 11,51 | 11,30 | 11,45 | 0,35% | - |
| 15.04.2024 | 11,53 | 11,64 | 11,40 | 11,41 | 0,09% | - |
| 12.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,09% | 200,00 |
| 11.04.2024 | 11,50 | 11,52 | 11,25 | 11,39 | -0,96% | - |
| 10.04.2024 | 11,49 | 11,60 | 11,33 | 11,50 | 0,88% | - |
| 09.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,55% | 270,00 |
| 08.04.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,70% | 135,00 |
| 05.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,52% | 270,00 |
| 04.04.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,00% | 50,00 |
| 03.04.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -1,29% | 2,00 |
| 02.04.2024 | 11,89 | 11,93 | 11,55 | 11,59 | -2,77% | - |
| 28.03.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -0,42% | 83,00 |
| 27.03.2024 | 11,90 | 11,99 | 11,86 | 11,97 | 0,25% | - |
| 26.03.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 2,40% | 35,00 |
| 25.03.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -0,09% | 296,00 |
| 22.03.2024 | 11,44 | 11,69 | 11,40 | 11,67 | 1,57% | - |
| 21.03.2024 | 11,78 | 11,78 | 11,48 | 11,49 | -1,96% | - |
| 20.03.2024 | 11,64 | 11,73 | 11,60 | 11,72 | 1,03% | - |
| 19.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,17% | 200,00 |
| 18.03.2024 | 11,78 | 11,81 | 11,60 | 11,62 | -0,51% | - |
| 15.03.2024 | 11,86 | 11,86 | 11,68 | 11,68 | -1,27% | 150,00 |
| 14.03.2024 | 11,71 | 11,90 | 11,66 | 11,83 | 1,28% | - |
| 13.03.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,17% | 80,00 |
| 12.03.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 1,66% | 55,00 |
| 11.03.2024 | 11,62 | 11,62 | 11,43 | 11,47 | -2,63% | - |
| 08.03.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 2,79% | 1.655,00 |
| 07.03.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,17% | 41,00 |
| 06.03.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,35% | 218,00 |
| 05.03.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -0,35% | 1.176,00 |
| 04.03.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -0,26% | 100,00 |
| 01.03.2024 | 11,42 | 11,47 | 11,27 | 11,47 | 0,79% | - |
| 29.02.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 4,98% | 80,00 |
| 28.02.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -0,91% | 50,00 |
| 27.02.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 1,20% | 120,00 |
| 26.02.2024 | 10,61 | 10,83 | 10,59 | 10,81 | 1,60% | - |
| 23.02.2024 | 10,66 | 10,73 | 10,58 | 10,64 | -0,28% | - |
| 22.02.2024 | 10,88 | 10,90 | 10,63 | 10,67 | -1,30% | - |
| 21.02.2024 | 10,64 | 10,82 | 10,57 | 10,81 | 1,89% | - |
| 20.02.2024 | 10,53 | 10,61 | 10,47 | 10,61 | 0,66% | - |
| 19.02.2024 | 10,49 | 10,63 | 10,45 | 10,54 | 0,57% | - |
| 16.02.2024 | 10,73 | 10,75 | 10,31 | 10,48 | -2,42% | - |
| 15.02.2024 | 10,71 | 10,74 | 10,28 | 10,74 | 0,47% | - |
| 14.02.2024 | 10,47 | 10,70 | 10,45 | 10,69 | 2,39% | - |
| 13.02.2024 | 10,75 | 10,82 | 10,40 | 10,44 | -1,69% | - |
| 12.02.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 1,53% | 10,00 |
| 09.02.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -0,48% | 205,00 |
| 08.02.2024 | 10,30 | 10,67 | 10,30 | 10,51 | 1,94% | - |
| 07.02.2024 | 10,41 | 10,41 | 10,25 | 10,31 | -0,29% | - |
| 06.02.2024 | 10,26 | 10,34 | 10,26 | 10,34 | 0,39% | 181,00 |
| 05.02.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,88% | 30,00 |
| 02.02.2024 | 10,43 | 10,43 | 10,11 | 10,21 | -1,73% | - |
| 01.02.2024 | 10,20 | 10,40 | 10,18 | 10,39 | 1,76% | - |
| 31.01.2024 | 10,16 | 10,35 | 10,16 | 10,21 | 0,20% | - |
| 30.01.2024 | 10,48 | 10,51 | 10,17 | 10,19 | -2,86% | - |
| 29.01.2024 | 10,51 | 10,62 | 10,38 | 10,49 | 1,65% | - |
| 26.01.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -0,77% | 300,00 |
| 25.01.2024 | 10,61 | 10,63 | 10,28 | 10,40 | -1,89% | - |
| 24.01.2024 | 10,53 | 10,65 | 10,36 | 10,60 | 1,53% | - |
| 23.01.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 1,36% | 174,00 |
| 22.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | 95,00 |
| 19.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,40% | 98,00 |
| 18.01.2024 | 10,55 | 10,75 | 10,50 | 10,75 | 1,61% | - |
| 17.01.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -2,04% | 100,00 |
| 16.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,74% | 320,00 |
| 15.01.2024 | 11,00 | 11,02 | 10,88 | 10,88 | -0,82% | - |
| 12.01.2024 | 11,00 | 11,03 | 10,85 | 10,97 | -0,27% | - |
| 11.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,09% | 150,00 |
| 10.01.2024 | 10,86 | 11,02 | 10,80 | 11,01 | 1,29% | - |
| 09.01.2024 | 11,04 | 11,04 | 10,82 | 10,87 | -1,54% | - |
| 08.01.2024 | 10,90 | 11,04 | 10,90 | 11,04 | 2,03% | 300,00 |
| 05.01.2024 | 10,67 | 10,86 | 10,66 | 10,82 | 1,31% | - |
| 04.01.2024 | 10,68 | 10,73 | 10,66 | 10,68 | -0,19% | - |
| 03.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,56% | 163,00 |
| 02.01.2024 | 10,78 | 10,78 | 10,76 | 10,76 | -2,71% | 450,00 |
| 29.12.2023 | 10,86 | 11,10 | 10,86 | 11,06 | 1,65% | - |
| 28.12.2023 | 10,80 | 10,94 | 10,80 | 10,88 | 0,28% | 527,00 |
| 27.12.2023 | 10,74 | 10,86 | 10,54 | 10,85 | 1,69% | - |
| 22.12.2023 | 10,40 | 10,69 | 10,38 | 10,67 | 1,43% | - |