2,700€
1,50%
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 | 2,69 | 2,69 | 2,69 | 0,94% | - |
| 16.05.2024 | 2,74 | 2,74 | 2,66 | 2,66 | -2,92% | - |
| 15.05.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 14.05.2024 | 2,72 | 2,72 | 2,68 | 2,68 | -2,37% | - |
| 13.05.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,55% | - |
| 10.05.2024 | 2,74 | 2,74 | 2,73 | 2,73 | 0,37% | - |
| 09.05.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 08.05.2024 | 2,78 | 2,78 | 2,72 | 2,72 | -2,86% | - |
| 07.05.2024 | 2,87 | 2,87 | 2,80 | 2,80 | -2,61% | - |
| 06.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 03.05.2024 | 2,81 | 2,86 | 2,81 | 2,86 | 2,15% | - |
| 02.05.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,82% | - |
| 30.04.2024 | 2,79 | 2,79 | 2,75 | 2,75 | 1,29% | - |
| 29.04.2024 | 2,68 | 2,71 | 2,68 | 2,71 | 1,50% | - |
| 26.04.2024 | 2,70 | 2,70 | 2,67 | 2,67 | -1,66% | - |
| 25.04.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -6,06% | - |
| 24.04.2024 | 2,87 | 2,89 | 2,87 | 2,89 | 0,00% | - |
| 23.04.2024 | 2,82 | 2,89 | 2,82 | 2,89 | 3,03% | - |
| 22.04.2024 | 2,76 | 2,81 | 2,76 | 2,81 | 2,37% | - |
| 19.04.2024 | 2,75 | 2,75 | 2,74 | 2,74 | -0,18% | - |
| 18.04.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,18% | - |
| 17.04.2024 | 2,80 | 2,80 | 2,74 | 2,74 | -1,97% | - |
| 16.04.2024 | 2,75 | 2,80 | 2,75 | 2,80 | 0,36% | - |
| 15.04.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 0,18% | - |
| 12.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -0,89% | - |
| 11.04.2024 | 2,81 | 2,81 | 2,81 | 2,81 | 0,18% | - |
| 10.04.2024 | 2,86 | 2,86 | 2,80 | 2,80 | -2,44% | - |
| 09.04.2024 | 2,89 | 2,89 | 2,87 | 2,87 | -2,05% | - |
| 08.04.2024 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | - |
| 05.04.2024 | 2,97 | 2,97 | 2,95 | 2,95 | 0,34% | - |
| 04.04.2024 | 2,97 | 2,97 | 2,94 | 2,94 | 0,51% | - |
| 03.04.2024 | 2,89 | 2,93 | 2,89 | 2,93 | 2,09% | - |
| 02.04.2024 | 2,92 | 2,92 | 2,87 | 2,87 | -1,68% | - |
| 28.03.2024 | 2,92 | 2,92 | 2,91 | 2,91 | -0,14% | - |
| 27.03.2024 | 2,93 | 2,93 | 2,92 | 2,92 | 0,83% | - |
| 26.03.2024 | 2,82 | 2,89 | 2,82 | 2,89 | 2,62% | - |
| 25.03.2024 | 2,76 | 2,82 | 2,76 | 2,82 | 1,29% | - |
| 22.03.2024 | 2,83 | 2,83 | 2,78 | 2,78 | -0,36% | 100,00 |
| 21.03.2024 | 2,87 | 2,87 | 2,79 | 2,79 | -3,59% | - |
| 20.03.2024 | 2,87 | 2,90 | 2,87 | 2,90 | 0,35% | - |
| 19.03.2024 | 2,84 | 2,89 | 2,84 | 2,89 | 6,88% | - |
| 18.03.2024 | 2,76 | 2,76 | 2,70 | 2,70 | -1,96% | 6.600,00 |
| 15.03.2024 | 2,74 | 2,76 | 2,74 | 2,76 | 1,85% | - |
| 14.03.2024 | 2,73 | 2,73 | 2,71 | 2,71 | -1,53% | - |
| 13.03.2024 | 2,72 | 2,75 | 2,72 | 2,75 | 0,07% | - |
| 12.03.2024 | 2,79 | 2,79 | 2,75 | 2,75 | -0,79% | - |
| 11.03.2024 | 2,81 | 2,81 | 2,77 | 2,77 | -1,84% | - |
| 08.03.2024 | 2,79 | 2,82 | 2,79 | 2,82 | -0,28% | - |
| 07.03.2024 | 2,85 | 2,85 | 2,83 | 2,83 | -1,87% | - |
| 06.03.2024 | 2,87 | 2,93 | 2,87 | 2,88 | 0,00% | 150,00 |
| 05.03.2024 | 2,91 | 2,91 | 2,88 | 2,88 | -1,37% | - |
| 04.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | 100,00 |
| 01.03.2024 | 2,76 | 2,90 | 2,76 | 2,90 | 1,90% | - |
| 29.02.2024 | 2,75 | 2,85 | 2,75 | 2,85 | 3,26% | - |
| 28.02.2024 | 2,73 | 2,76 | 2,73 | 2,76 | 1,25% | - |
| 27.02.2024 | 2,66 | 2,72 | 2,66 | 2,72 | 2,56% | - |
| 26.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,45% | - |
| 23.02.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 2,16% | - |
| 22.02.2024 | 2,58 | 2,59 | 2,58 | 2,59 | 0,15% | - |
| 21.02.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,62% | - |
| 20.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | - |
| 19.02.2024 | 2,57 | 2,61 | 2,57 | 2,61 | 3,33% | - |
| 16.02.2024 | 2,44 | 2,53 | 2,44 | 2,53 | 1,45% | - |
| 15.02.2024 | 2,60 | 2,60 | 2,49 | 2,49 | -6,32% | - |
| 14.02.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 1,22% | - |
| 13.02.2024 | 2,69 | 2,69 | 2,63 | 2,63 | -1,06% | - |
| 12.02.2024 | 2,62 | 2,65 | 2,62 | 2,65 | 1,38% | - |
| 09.02.2024 | 2,61 | 2,62 | 2,61 | 2,62 | -0,76% | - |
| 08.02.2024 | 2,62 | 2,64 | 2,62 | 2,64 | 0,61% | - |
| 07.02.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,83% | - |
| 06.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,56% | - |
| 05.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,67% | - |
| 02.02.2024 | 2,70 | 2,70 | 2,67 | 2,67 | -2,77% | - |
| 01.02.2024 | 2,78 | 2,78 | 2,70 | 2,74 | -1,58% | 546,00 |
| 31.01.2024 | 2,81 | 2,81 | 2,79 | 2,79 | -1,55% | - |
| 30.01.2024 | 2,81 | 2,83 | 2,81 | 2,83 | -0,21% | - |
| 29.01.2024 | 2,86 | 2,86 | 2,84 | 2,84 | -2,07% | - |
| 26.01.2024 | 2,77 | 2,90 | 2,77 | 2,90 | 3,72% | - |
| 25.01.2024 | 2,71 | 2,79 | 2,71 | 2,79 | 3,18% | - |
| 24.01.2024 | 2,73 | 2,73 | 2,71 | 2,71 | 0,52% | - |
| 23.01.2024 | 2,58 | 2,76 | 2,58 | 2,69 | 5,81% | 300,00 |
| 22.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,47% | - |
| 19.01.2024 | 2,57 | 2,57 | 2,56 | 2,56 | -0,31% | - |
| 18.01.2024 | 2,53 | 2,57 | 2,53 | 2,57 | 2,15% | - |
| 17.01.2024 | 2,53 | 2,53 | 2,51 | 2,51 | -1,02% | - |
| 16.01.2024 | 2,56 | 2,56 | 2,54 | 2,54 | -1,48% | - |
| 15.01.2024 | 2,65 | 2,65 | 2,58 | 2,58 | -3,74% | - |
| 12.01.2024 | 2,71 | 2,71 | 2,68 | 2,68 | 4,12% | - |
| 11.01.2024 | 2,59 | 2,59 | 2,57 | 2,57 | 0,47% | - |
| 10.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 09.01.2024 | 2,55 | 2,56 | 2,55 | 2,56 | -2,14% | - |
| 08.01.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,53% | - |
| 05.01.2024 | 2,56 | 2,65 | 2,56 | 2,63 | 2,82% | 446,00 |
| 04.01.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,49% | - |
| 03.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 02.01.2024 | 2,64 | 2,64 | 2,50 | 2,50 | -3,77% | - |
| 29.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 28.12.2023 | 2,68 | 2,68 | 2,60 | 2,60 | -4,48% | - |
| 27.12.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 2,64% | - |
| 22.12.2023 | 2,58 | 2,65 | 2,58 | 2,65 | 3,51% | - |