12,290€
2,76%
Echtzeit-Aktienkurs AF GRUPPEN ASA A NK 0,05
Bid:
Ask:
Aktienkurse zur AF GRUPPEN ASA A NK 0,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 0,84% | - |
| 02.05.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 0,67% | - |
| 30.04.2024 | 11,92 | 11,92 | 11,88 | 11,88 | 0,68% | - |
| 29.04.2024 | 11,78 | 11,96 | 11,78 | 11,80 | 2,61% | 100,00 |
| 26.04.2024 | 11,48 | 11,50 | 11,48 | 11,50 | 1,95% | - |
| 25.04.2024 | 11,50 | 11,50 | 11,28 | 11,28 | -2,08% | - |
| 24.04.2024 | 11,56 | 11,56 | 11,52 | 11,52 | 1,59% | - |
| 23.04.2024 | 11,26 | 11,34 | 11,26 | 11,34 | 1,61% | - |
| 22.04.2024 | 11,14 | 11,16 | 11,14 | 11,16 | 1,45% | - |
| 19.04.2024 | 11,18 | 11,18 | 11,00 | 11,00 | -2,14% | - |
| 18.04.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 1,44% | - |
| 17.04.2024 | 11,36 | 11,36 | 11,08 | 11,08 | -1,25% | - |
| 16.04.2024 | 11,44 | 11,44 | 11,22 | 11,22 | -2,09% | - |
| 15.04.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 1,60% | - |
| 12.04.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 1,81% | - |
| 11.04.2024 | 11,34 | 11,34 | 11,08 | 11,08 | -1,60% | - |
| 10.04.2024 | 11,44 | 11,44 | 11,26 | 11,26 | 0,54% | - |
| 09.04.2024 | 11,54 | 11,54 | 11,20 | 11,20 | -3,45% | - |
| 08.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,47% | - |
| 05.04.2024 | 11,54 | 11,54 | 11,32 | 11,32 | 0,00% | - |
| 04.04.2024 | 11,40 | 11,40 | 11,32 | 11,32 | 1,43% | - |
| 03.04.2024 | 11,38 | 11,38 | 11,16 | 11,16 | -1,93% | - |
| 02.04.2024 | 11,76 | 11,76 | 11,38 | 11,38 | -2,40% | - |
| 28.03.2024 | 11,90 | 11,90 | 11,66 | 11,66 | -0,34% | - |
| 27.03.2024 | 11,92 | 11,92 | 11,70 | 11,70 | 0,17% | - |
| 26.03.2024 | 11,94 | 11,94 | 11,68 | 11,68 | 0,69% | - |
| 25.03.2024 | 11,64 | 11,64 | 11,60 | 11,60 | 1,58% | - |
| 22.03.2024 | 11,46 | 11,46 | 11,42 | 11,42 | 1,24% | - |
| 21.03.2024 | 11,60 | 11,60 | 11,28 | 11,28 | -1,40% | - |
| 20.03.2024 | 11,60 | 11,60 | 11,44 | 11,44 | 0,18% | - |
| 19.03.2024 | 11,60 | 11,60 | 11,42 | 11,42 | -2,39% | - |
| 18.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,39% | - |
| 15.03.2024 | 11,80 | 11,80 | 11,54 | 11,54 | -0,86% | - |
| 14.03.2024 | 11,72 | 11,72 | 11,64 | 11,64 | 1,39% | - |
| 13.03.2024 | 11,62 | 11,62 | 11,48 | 11,48 | 0,88% | - |
| 12.03.2024 | 11,48 | 11,48 | 11,38 | 11,38 | 1,25% | - |
| 11.03.2024 | 11,52 | 11,52 | 11,24 | 11,24 | -1,75% | - |
| 08.03.2024 | 11,64 | 11,64 | 11,44 | 11,44 | 0,53% | - |
| 07.03.2024 | 11,28 | 11,38 | 11,28 | 11,38 | 1,97% | - |
| 06.03.2024 | 11,18 | 11,18 | 11,16 | 11,16 | 1,45% | - |
| 05.03.2024 | 11,34 | 11,34 | 11,00 | 11,00 | -2,14% | - |
| 04.03.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,18% | - |
| 01.03.2024 | 11,26 | 11,26 | 11,22 | 11,22 | 0,90% | - |
| 29.02.2024 | 10,74 | 11,12 | 10,74 | 11,12 | 3,93% | - |
| 28.02.2024 | 10,84 | 10,84 | 10,70 | 10,70 | 0,19% | - |
| 27.02.2024 | 10,78 | 10,78 | 10,68 | 10,68 | 0,38% | - |
| 26.02.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 1,72% | - |
| 23.02.2024 | 10,56 | 10,56 | 10,46 | 10,46 | 0,19% | - |
| 22.02.2024 | 10,76 | 10,76 | 10,44 | 10,44 | -0,95% | - |
| 21.02.2024 | 10,54 | 10,54 | 10,54 | 10,54 | 1,54% | - |
| 20.02.2024 | 10,50 | 10,50 | 10,38 | 10,38 | 0,19% | - |
| 19.02.2024 | 10,52 | 10,52 | 10,36 | 10,36 | 0,39% | - |
| 16.02.2024 | 10,34 | 10,34 | 10,32 | 10,32 | -1,53% | - |
| 15.02.2024 | 10,28 | 10,48 | 10,28 | 10,48 | 0,00% | - |
| 14.02.2024 | 10,42 | 10,48 | 10,42 | 10,48 | 2,54% | - |
| 13.02.2024 | 10,68 | 10,68 | 10,22 | 10,22 | -3,40% | - |
| 12.02.2024 | 10,46 | 10,58 | 10,46 | 10,58 | 3,12% | - |
| 09.02.2024 | 10,48 | 10,48 | 10,26 | 10,26 | -0,58% | - |
| 08.02.2024 | 10,32 | 10,32 | 10,32 | 10,32 | 2,18% | - |
| 07.02.2024 | 10,24 | 10,24 | 10,10 | 10,10 | -0,59% | - |
| 06.02.2024 | 10,16 | 10,16 | 10,16 | 10,16 | -0,39% | - |
| 05.02.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 02.02.2024 | 10,32 | 10,32 | 10,00 | 10,00 | -1,57% | - |
| 01.02.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 0,99% | - |
| 31.01.2024 | 10,14 | 10,30 | 10,06 | 10,06 | 0,40% | 500,00 |
| 30.01.2024 | 10,38 | 10,38 | 10,02 | 10,02 | -2,34% | - |
| 29.01.2024 | 10,54 | 10,54 | 10,26 | 10,26 | -0,39% | - |
| 26.01.2024 | 10,28 | 10,30 | 10,28 | 10,30 | 0,98% | - |
| 25.01.2024 | 10,52 | 10,52 | 10,20 | 10,20 | -1,92% | - |
| 24.01.2024 | 10,46 | 10,46 | 10,40 | 10,40 | 1,56% | - |
| 23.01.2024 | 10,38 | 10,38 | 10,24 | 10,24 | -1,92% | - |
| 22.01.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 2,15% | - |
| 19.01.2024 | 10,58 | 10,58 | 10,22 | 10,22 | -2,29% | - |
| 18.01.2024 | 10,56 | 10,56 | 10,46 | 10,46 | 1,55% | - |
| 17.01.2024 | 10,68 | 10,68 | 10,30 | 10,30 | -2,65% | - |
| 16.01.2024 | 10,82 | 10,82 | 10,58 | 10,58 | -0,94% | - |
| 15.01.2024 | 10,96 | 10,96 | 10,68 | 10,68 | -0,56% | - |
| 12.01.2024 | 10,90 | 10,90 | 10,74 | 10,74 | 0,19% | - |
| 11.01.2024 | 10,96 | 10,96 | 10,72 | 10,72 | 0,00% | - |
| 10.01.2024 | 10,90 | 10,90 | 10,72 | 10,72 | 0,37% | - |
| 09.01.2024 | 10,88 | 10,88 | 10,68 | 10,68 | 0,19% | - |
| 08.01.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 0,38% | - |
| 05.01.2024 | 10,66 | 10,66 | 10,62 | 10,62 | -0,38% | - |
| 04.01.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 1,91% | - |
| 03.01.2024 | 10,80 | 10,80 | 10,46 | 10,46 | -1,69% | - |
| 02.01.2024 | 11,06 | 11,06 | 10,64 | 10,64 | -2,39% | - |
| 29.12.2023 | 10,90 | 10,90 | 10,90 | 10,90 | 1,68% | - |
| 28.12.2023 | 10,74 | 10,74 | 10,72 | 10,72 | 2,10% | - |
| 27.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,57% | - |
| 22.12.2023 | 10,44 | 10,44 | 10,44 | 10,44 | 2,15% | - |
| 21.12.2023 | 10,50 | 10,50 | 10,22 | 10,22 | -1,35% | - |
| 20.12.2023 | 10,48 | 10,48 | 10,36 | 10,36 | 1,77% | - |
| 19.12.2023 | 10,46 | 10,46 | 10,18 | 10,18 | -0,78% | - |
| 18.12.2023 | 10,46 | 10,46 | 10,26 | 10,26 | 0,00% | - |
| 15.12.2023 | 10,36 | 10,36 | 10,26 | 10,26 | 2,19% | - |
| 14.12.2023 | 10,14 | 10,22 | 10,04 | 10,04 | 2,87% | 230,00 |
| 13.12.2023 | 9,90 | 9,90 | 9,76 | 9,76 | 0,00% | - |
| 12.12.2023 | 10,00 | 10,00 | 9,76 | 9,76 | -0,81% | - |
| 11.12.2023 | 9,88 | 9,88 | 9,84 | 9,84 | 1,34% | - |
| 08.12.2023 | 9,91 | 9,91 | 9,71 | 9,71 | -1,62% | - |