1,606NOK
-3,55%
Echtzeit-Aktienkurs Vow ASA
Bid:
Ask:
Aktienkurse zur Vow ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,66 | 1,66 | 1,60 | 1,61 | -3,44% | - |
| 05.02.2025 | 1,79 | 1,82 | 1,66 | 1,66 | -5,95% | - |
| 04.02.2025 | 1,75 | 1,80 | 1,73 | 1,77 | 1,36% | - |
| 03.02.2025 | 1,71 | 1,79 | 1,68 | 1,75 | -1,06% | - |
| 31.01.2025 | 1,64 | 1,92 | 1,62 | 1,76 | 7,85% | - |
| 30.01.2025 | 1,70 | 1,70 | 1,59 | 1,64 | -1,71% | - |
| 29.01.2025 | 1,67 | 1,71 | 1,66 | 1,66 | 0,36% | - |
| 28.01.2025 | 1,73 | 1,73 | 1,66 | 1,66 | -4,61% | - |
| 27.01.2025 | 1,78 | 1,78 | 1,67 | 1,74 | -3,20% | - |
| 24.01.2025 | 1,83 | 1,83 | 1,74 | 1,80 | 1,49% | - |
| 23.01.2025 | 1,75 | 1,78 | 1,73 | 1,77 | 1,33% | - |
| 22.01.2025 | 1,80 | 1,80 | 1,72 | 1,75 | -2,78% | - |
| 21.01.2025 | 1,81 | 1,82 | 1,72 | 1,80 | 1,03% | - |
| 20.01.2025 | 1,76 | 1,78 | 1,73 | 1,78 | 1,36% | - |
| 17.01.2025 | 1,77 | 1,81 | 1,72 | 1,75 | 0,00% | - |
| 16.01.2025 | 1,75 | 1,79 | 1,74 | 1,75 | 1,44% | - |
| 15.01.2025 | 1,80 | 1,81 | 1,73 | 1,73 | -3,76% | - |
| 14.01.2025 | 1,80 | 1,82 | 1,77 | 1,80 | -1,00% | - |
| 13.01.2025 | 1,85 | 1,87 | 1,77 | 1,82 | -1,34% | - |
| 10.01.2025 | 1,91 | 1,92 | 1,84 | 1,84 | -2,25% | - |
| 09.01.2025 | 1,89 | 1,91 | 1,86 | 1,88 | -0,52% | - |
| 08.01.2025 | 1,94 | 1,94 | 1,86 | 1,89 | -0,19% | - |
| 07.01.2025 | 1,93 | 1,94 | 1,86 | 1,90 | -3,55% | - |
| 06.01.2025 | 2,01 | 2,01 | 1,92 | 1,97 | -0,18% | - |
| 03.01.2025 | 1,89 | 2,00 | 1,83 | 1,97 | 3,56% | - |
| 02.01.2025 | 2,00 | 2,02 | 1,89 | 1,90 | -1,86% | - |
| 30.12.2024 | 2,08 | 2,09 | 1,93 | 1,94 | -6,97% | - |
| 27.12.2024 | 1,98 | 2,09 | 1,98 | 2,08 | 5,87% | - |
| 23.12.2024 | 1,83 | 2,01 | 1,83 | 1,97 | 4,58% | - |
| 20.12.2024 | 1,81 | 2,00 | 1,75 | 1,88 | 4,02% | - |
| 19.12.2024 | 1,63 | 1,95 | 1,63 | 1,81 | 9,19% | - |
| 18.12.2024 | 1,75 | 1,77 | 1,58 | 1,66 | -6,18% | - |
| 17.12.2024 | 1,76 | 1,77 | 1,67 | 1,77 | -0,54% | - |
| 16.12.2024 | 1,84 | 1,84 | 1,71 | 1,78 | -6,49% | - |
| 13.12.2024 | 1,81 | 1,93 | 1,78 | 1,90 | 5,63% | - |
| 12.12.2024 | 1,79 | 1,83 | 1,73 | 1,80 | -0,01% | - |
| 11.12.2024 | 1,77 | 1,90 | 1,73 | 1,80 | 1,70% | - |
| 10.12.2024 | 1,89 | 1,89 | 1,74 | 1,77 | -9,41% | - |
| 09.12.2024 | 1,94 | 2,02 | 1,82 | 1,95 | -2,64% | - |
| 06.12.2024 | 2,07 | 2,13 | 1,96 | 2,00 | -3,05% | - |
| 05.12.2024 | 2,27 | 2,27 | 2,06 | 2,07 | -13,97% | - |
| 04.12.2024 | 2,29 | 2,44 | 2,00 | 2,40 | 42,50% | - |
| 03.12.2024 | 1,59 | 1,69 | 1,57 | 1,69 | 6,56% | - |
| 02.12.2024 | 1,53 | 1,63 | 1,53 | 1,58 | 3,60% | - |
| 29.11.2024 | 1,65 | 1,67 | 1,52 | 1,53 | -7,52% | - |
| 28.11.2024 | 1,58 | 1,69 | 1,58 | 1,65 | -1,33% | - |
| 27.11.2024 | 1,73 | 1,73 | 1,65 | 1,67 | -2,29% | - |
| 26.11.2024 | 1,99 | 1,99 | 1,66 | 1,71 | -6,17% | - |
| 25.11.2024 | 2,08 | 2,08 | 1,78 | 1,83 | -12,90% | - |
| 22.11.2024 | 2,23 | 2,23 | 2,06 | 2,10 | -4,51% | - |
| 21.11.2024 | 2,74 | 2,74 | 2,05 | 2,20 | -25,30% | - |
| 20.11.2024 | 3,03 | 3,12 | 2,88 | 2,94 | -7,14% | - |
| 19.11.2024 | 3,07 | 3,18 | 3,05 | 3,16 | 2,92% | - |
| 18.11.2024 | 2,99 | 3,36 | 2,98 | 3,08 | 2,38% | - |
| 15.11.2024 | 2,99 | 3,07 | 2,80 | 3,00 | 0,36% | - |
| 14.11.2024 | 2,65 | 3,08 | 2,58 | 2,99 | 11,29% | - |
| 13.11.2024 | 2,53 | 2,71 | 2,41 | 2,69 | 7,71% | - |
| 12.11.2024 | 2,43 | 2,61 | 2,39 | 2,50 | 0,15% | - |
| 11.11.2024 | 2,35 | 2,59 | 2,25 | 2,49 | 5,40% | - |
| 08.11.2024 | 2,64 | 2,64 | 2,34 | 2,37 | -7,17% | - |
| 07.11.2024 | 2,64 | 2,66 | 2,54 | 2,55 | -1,38% | - |
| 06.11.2024 | 2,63 | 2,72 | 2,58 | 2,58 | -3,18% | - |
| 05.11.2024 | 2,65 | 2,70 | 2,63 | 2,67 | 1,12% | - |
| 04.11.2024 | 2,70 | 2,70 | 2,61 | 2,64 | -2,61% | - |
| 01.11.2024 | 2,75 | 2,76 | 2,66 | 2,71 | -1,23% | - |
| 31.10.2024 | 2,74 | 2,75 | 2,69 | 2,74 | -1,29% | - |
| 30.10.2024 | 2,78 | 2,78 | 2,64 | 2,78 | -0,70% | - |
| 29.10.2024 | 2,83 | 2,83 | 2,74 | 2,80 | -0,12% | - |
| 28.10.2024 | 2,86 | 2,86 | 2,76 | 2,80 | -1,91% | - |
| 25.10.2024 | 3,00 | 3,00 | 2,86 | 2,86 | -3,84% | - |
| 24.10.2024 | 2,99 | 3,01 | 2,93 | 2,97 | -0,57% | - |
| 23.10.2024 | 3,03 | 3,24 | 2,93 | 2,99 | -0,37% | - |
| 22.10.2024 | 3,04 | 3,05 | 2,95 | 3,00 | -1,59% | - |
| 21.10.2024 | 2,84 | 3,06 | 2,84 | 3,05 | 4,86% | - |
| 18.10.2024 | 2,80 | 2,91 | 2,73 | 2,91 | 3,49% | - |
| 17.10.2024 | 2,86 | 2,91 | 2,76 | 2,81 | -1,02% | - |
| 16.10.2024 | 2,84 | 2,89 | 2,83 | 2,84 | -1,76% | - |
| 15.10.2024 | 3,04 | 3,04 | 2,82 | 2,89 | -4,80% | - |
| 14.10.2024 | 3,05 | 3,10 | 2,96 | 3,03 | -0,13% | - |
| 11.10.2024 | 3,14 | 3,14 | 3,03 | 3,04 | -3,41% | - |
| 10.10.2024 | 3,05 | 3,14 | 2,96 | 3,14 | 3,90% | - |
| 09.10.2024 | 3,13 | 3,13 | 3,02 | 3,03 | -3,73% | - |
| 08.10.2024 | 3,04 | 3,14 | 2,98 | 3,14 | 2,76% | - |
| 07.10.2024 | 2,98 | 3,06 | 2,98 | 3,06 | 3,54% | - |
| 04.10.2024 | 3,16 | 3,18 | 2,93 | 2,95 | -4,60% | - |
| 03.10.2024 | 3,07 | 3,30 | 3,07 | 3,10 | 1,74% | - |
| 02.10.2024 | 3,29 | 3,29 | 3,03 | 3,04 | -7,49% | - |
| 01.10.2024 | 3,37 | 3,37 | 3,09 | 3,29 | -3,03% | - |
| 30.09.2024 | 2,99 | 3,41 | 2,99 | 3,39 | 16,59% | - |
| 27.09.2024 | 2,67 | 3,65 | 2,65 | 2,91 | 7,97% | - |
| 26.09.2024 | 2,65 | 2,70 | 2,48 | 2,70 | 3,47% | - |
| 25.09.2024 | 2,75 | 2,77 | 2,60 | 2,61 | -5,87% | - |
| 24.09.2024 | 2,77 | 2,79 | 2,56 | 2,77 | 3,27% | - |
| 23.09.2024 | 3,10 | 3,10 | 2,64 | 2,68 | -10,98% | - |
| 20.09.2024 | 3,16 | 3,61 | 3,01 | 3,01 | -3,23% | - |
| 19.09.2024 | 2,30 | 3,11 | 2,14 | 3,11 | 40,14% | - |
| 18.09.2024 | 2,48 | 2,48 | 2,22 | 2,22 | -8,05% | - |
| 17.09.2024 | 2,49 | 2,49 | 2,37 | 2,41 | -5,07% | - |
| 16.09.2024 | 2,69 | 2,72 | 2,38 | 2,54 | -3,86% | - |
| 13.09.2024 | 2,62 | 2,72 | 2,61 | 2,65 | 1,58% | - |