2,579NOK
-1,20%
Echtzeit-Aktienkurs Vow ASA
Bid:
Ask:
Aktienkurse zur Vow ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 2,60 | 2,61 | 2,49 | 2,58 | -1,18% | - |
| 04.07.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,56% | 7.180,00 |
| 03.07.2025 | 2,60 | 2,60 | 2,57 | 2,57 | 4,42% | 4.000,00 |
| 02.07.2025 | 2,45 | 2,51 | 2,41 | 2,46 | -0,96% | - |
| 01.07.2025 | 2,48 | 2,49 | 2,48 | 2,49 | -1,73% | 14.500,00 |
| 30.06.2025 | 2,49 | 2,53 | 2,44 | 2,53 | 1,76% | - |
| 27.06.2025 | 2,54 | 2,54 | 2,49 | 2,49 | -2,74% | 10.000,00 |
| 26.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,79% | 5.500,00 |
| 25.06.2025 | 2,30 | 2,51 | 2,30 | 2,51 | 5,58% | 1.603,00 |
| 24.06.2025 | 2,66 | 2,66 | 2,36 | 2,38 | -6,26% | - |
| 23.06.2025 | 2,49 | 2,58 | 2,49 | 2,54 | 1,61% | - |
| 20.06.2025 | 2,44 | 2,56 | 2,44 | 2,50 | 0,43% | - |
| 19.06.2025 | 2,51 | 2,51 | 2,49 | 2,49 | -3,31% | 900,00 |
| 18.06.2025 | 2,78 | 2,78 | 2,57 | 2,57 | 7,31% | 1.900,00 |
| 17.06.2025 | 2,41 | 2,42 | 2,35 | 2,40 | 16,83% | 4.264,00 |
| 16.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 4,06% | 175,00 |
| 13.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | 61,00 |
| 12.06.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,16% | 425,00 |
| 11.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 1,49% | 6.536,00 |
| 10.06.2025 | 2,00 | 2,04 | 2,00 | 2,02 | 1,36% | 2.300,00 |
| 09.06.2025 | 1,99 | 1,99 | 1,98 | 1,99 | -2,28% | - |
| 06.06.2025 | 1,86 | 2,10 | 1,86 | 2,03 | 10,81% | - |
| 05.06.2025 | 1,72 | 1,85 | 1,72 | 1,84 | 6,62% | 30.898,00 |
| 04.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -7,62% | 158,00 |
| 03.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | 292,00 |
| 02.06.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -10,35% | 208,00 |
| 30.05.2025 | 1,93 | 2,14 | 1,93 | 2,08 | 8,54% | - |
| 29.05.2025 | 1,97 | 2,00 | 1,91 | 1,92 | 2,66% | - |
| 28.05.2025 | 2,17 | 2,21 | 1,87 | 1,87 | -27,95% | 6.506,00 |
| 27.05.2025 | 2,56 | 2,59 | 2,56 | 2,59 | -8,16% | 7.600,00 |
| 26.05.2025 | 2,23 | 2,88 | 2,23 | 2,82 | 28,19% | - |
| 23.05.2025 | 2,20 | 2,21 | 2,19 | 2,20 | 12,52% | 20.000,00 |
| 22.05.2025 | 1,94 | 2,09 | 1,82 | 1,96 | -3,68% | - |
| 21.05.2025 | 1,94 | 2,03 | 1,93 | 2,03 | 19,13% | 29.000,00 |
| 20.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 10,55% | 29.636,00 |
| 19.05.2025 | 1,60 | 1,62 | 1,54 | 1,54 | -6,35% | - |
| 16.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 17,25% | 1.000,00 |
| 15.05.2025 | 1,37 | 1,41 | 1,33 | 1,40 | 1,45% | - |
| 14.05.2025 | 1,41 | 1,43 | 1,38 | 1,38 | -0,93% | - |
| 13.05.2025 | 1,45 | 1,45 | 1,39 | 1,40 | -4,36% | - |
| 12.05.2025 | 1,36 | 1,46 | 1,32 | 1,46 | 7,79% | - |
| 09.05.2025 | 1,38 | 1,49 | 1,34 | 1,35 | 2,28% | - |
| 08.05.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -0,91% | - |
| 07.05.2025 | 1,34 | 1,35 | 1,32 | 1,34 | 1,02% | - |
| 06.05.2025 | 1,34 | 1,35 | 1,31 | 1,32 | -0,95% | - |
| 05.05.2025 | 1,38 | 1,38 | 1,33 | 1,34 | -2,33% | - |
| 02.05.2025 | 1,35 | 1,37 | 1,31 | 1,37 | 0,58% | - |
| 30.04.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 0,45% | - |
| 29.04.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -0,31% | - |
| 28.04.2025 | 1,36 | 1,44 | 1,35 | 1,36 | 1,86% | - |
| 25.04.2025 | 1,34 | 1,38 | 1,33 | 1,33 | -0,50% | - |
| 24.04.2025 | 1,31 | 1,37 | 1,31 | 1,34 | 2,18% | - |
| 23.04.2025 | 1,35 | 1,46 | 1,31 | 1,31 | -1,41% | - |
| 22.04.2025 | 1,41 | 1,41 | 1,30 | 1,33 | -3,05% | - |
| 17.04.2025 | 1,39 | 1,40 | 1,37 | 1,37 | 2,32% | - |
| 16.04.2025 | 1,38 | 1,39 | 1,32 | 1,34 | -1,00% | - |
| 15.04.2025 | 1,37 | 1,39 | 1,35 | 1,35 | 0,15% | - |
| 14.04.2025 | 1,38 | 1,40 | 1,34 | 1,35 | 0,41% | - |
| 11.04.2025 | 1,41 | 1,41 | 1,32 | 1,35 | -4,20% | - |
| 10.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 8,15% | 200,00 |
| 09.04.2025 | 1,30 | 1,37 | 1,29 | 1,30 | -2,85% | - |
| 08.04.2025 | 1,31 | 1,34 | 1,29 | 1,34 | 8,80% | - |
| 07.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -9,45% | 600,00 |
| 04.04.2025 | 1,44 | 1,45 | 1,29 | 1,36 | -5,45% | - |
| 03.04.2025 | 1,48 | 1,48 | 1,42 | 1,44 | -4,67% | - |
| 02.04.2025 | 1,51 | 1,51 | 1,49 | 1,51 | -1,72% | - |
| 01.04.2025 | 1,51 | 1,56 | 1,47 | 1,53 | 2,23% | - |
| 31.03.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -2,77% | 2.096,00 |
| 28.03.2025 | 1,52 | 1,55 | 1,50 | 1,54 | 1,31% | - |
| 27.03.2025 | 1,41 | 1,53 | 1,40 | 1,52 | 7,43% | - |
| 26.03.2025 | 1,43 | 1,45 | 1,41 | 1,42 | 0,24% | - |
| 25.03.2025 | 1,41 | 1,44 | 1,41 | 1,41 | 0,24% | - |
| 24.03.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -2,27% | - |
| 21.03.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 2,79% | - |
| 20.03.2025 | 1,43 | 1,44 | 1,39 | 1,40 | -1,36% | - |
| 19.03.2025 | 1,45 | 1,46 | 1,42 | 1,42 | -1,92% | - |
| 18.03.2025 | 1,48 | 1,49 | 1,44 | 1,45 | -1,89% | - |
| 17.03.2025 | 1,50 | 1,52 | 1,48 | 1,48 | -1,92% | - |
| 14.03.2025 | 1,51 | 1,53 | 1,50 | 1,51 | 0,09% | - |
| 13.03.2025 | 1,35 | 1,54 | 1,35 | 1,51 | 12,22% | - |
| 12.03.2025 | 1,34 | 1,41 | 1,33 | 1,34 | 1,12% | - |
| 11.03.2025 | 1,35 | 1,36 | 1,31 | 1,33 | -2,62% | - |
| 10.03.2025 | 1,41 | 1,41 | 1,34 | 1,36 | -2,59% | - |
| 04.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -5,79% | 10.000,00 |
| 03.03.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 4,21% | 61.824,00 |
| 28.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -5,31% | 10.000,00 |
| 26.02.2025 | 1,51 | 1,51 | 1,45 | 1,51 | -5,16% | 75.125,00 |
| 17.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,45% | 2.000,00 |
| 14.02.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 3,33% | 7.219,00 |
| 13.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,54% | 2.781,00 |
| 10.02.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -17,11% | 30.000,00 |
| 04.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,24% | 560,00 |
| 03.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,22% | 30.000,00 |
| 31.01.2025 | 1,75 | 1,91 | 1,75 | 1,80 | 6,51% | 201,00 |
| 28.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -10,86% | 10.000,00 |
| 09.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -7,06% | 8.883,00 |
| 30.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,24% | 17.961,00 |
| 27.12.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 2,25% | 3.701,00 |
| 23.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 12,74% | 1.580,00 |
| 20.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,95% | 1.915,00 |