3,037NOK
5,10%
Echtzeit-Aktienkurs Vow ASA
Bid:
Ask:
Aktienkurse zur Vow ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,09 | 3,09 | 2,92 | 3,04 | 5,24% | - |
| 11.12.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -16,59% | 1.300,00 |
| 10.12.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 3,74% | 750,00 |
| 09.12.2025 | 3,03 | 3,40 | 2,89 | 3,34 | 4,71% | - |
| 08.12.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 8,70% | 550,00 |
| 05.12.2025 | 2,80 | 2,95 | 2,68 | 2,93 | 4,81% | - |
| 04.12.2025 | 2,67 | 2,80 | 2,67 | 2,80 | 21,83% | 300,00 |
| 03.12.2025 | 2,24 | 2,38 | 2,24 | 2,30 | 3,03% | - |
| 02.12.2025 | 2,13 | 2,27 | 2,11 | 2,23 | 4,89% | - |
| 01.12.2025 | 2,15 | 2,16 | 2,04 | 2,13 | 6,97% | - |
| 28.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 19,21% | 2.500,00 |
| 27.11.2025 | 1,73 | 1,79 | 1,66 | 1,67 | 0,07% | - |
| 26.11.2025 | 1,62 | 1,67 | 1,58 | 1,67 | 5,74% | - |
| 25.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,01% | 458,00 |
| 24.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,08% | 629,00 |
| 21.11.2025 | 1,56 | 1,66 | 1,56 | 1,61 | 4,10% | - |
| 20.11.2025 | 1,63 | 1,63 | 1,55 | 1,55 | -4,26% | - |
| 19.11.2025 | 1,53 | 1,62 | 1,48 | 1,61 | 9,11% | - |
| 18.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -3,92% | 7.298,00 |
| 17.11.2025 | 1,60 | 1,60 | 1,53 | 1,54 | 0,52% | - |
| 14.11.2025 | 1,56 | 1,58 | 1,52 | 1,53 | -0,97% | - |
| 13.11.2025 | 1,60 | 1,61 | 1,55 | 1,55 | -2,60% | - |
| 12.11.2025 | 1,64 | 1,65 | 1,56 | 1,59 | -3,06% | - |
| 11.11.2025 | 1,67 | 1,67 | 1,61 | 1,64 | -1,72% | - |
| 10.11.2025 | 1,61 | 1,70 | 1,61 | 1,67 | 3,40% | - |
| 06.11.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -1,02% | - |
| 05.11.2025 | 1,66 | 1,67 | 1,62 | 1,63 | -2,01% | - |
| 04.11.2025 | 1,58 | 1,67 | 1,57 | 1,66 | 5,27% | - |
| 03.11.2025 | 1,58 | 1,60 | 1,54 | 1,58 | -0,95% | - |
| 31.10.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 3,40% | - |
| 30.10.2025 | 1,67 | 1,67 | 1,54 | 1,54 | -7,91% | - |
| 29.10.2025 | 1,63 | 1,68 | 1,60 | 1,67 | 2,60% | - |
| 28.10.2025 | 1,52 | 1,67 | 1,48 | 1,63 | 7,67% | - |
| 27.10.2025 | 1,59 | 1,59 | 1,50 | 1,52 | -0,70% | - |
| 24.10.2025 | 1,57 | 1,57 | 1,51 | 1,53 | -1,70% | - |
| 23.10.2025 | 1,51 | 1,57 | 1,48 | 1,55 | 1,77% | - |
| 22.10.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,55% | 25.000,00 |
| 21.10.2025 | 1,70 | 1,70 | 1,54 | 1,55 | -8,28% | 45.769,00 |
| 20.10.2025 | 1,68 | 1,74 | 1,60 | 1,69 | -11,09% | 102.048,00 |
| 17.10.2025 | 1,97 | 1,97 | 1,88 | 1,90 | -3,39% | - |
| 16.10.2025 | 1,96 | 1,99 | 1,94 | 1,97 | 0,20% | - |
| 15.10.2025 | 1,94 | 1,99 | 1,94 | 1,96 | 2,28% | - |
| 14.10.2025 | 1,93 | 1,94 | 1,88 | 1,92 | -1,85% | - |
| 13.10.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -3,06% | 627,00 |
| 10.10.2025 | 2,01 | 2,02 | 1,98 | 2,02 | -0,11% | - |
| 09.10.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -0,10% | 100,00 |
| 08.10.2025 | 2,12 | 2,12 | 2,02 | 2,02 | -4,61% | - |
| 07.10.2025 | 2,12 | 2,16 | 2,11 | 2,12 | 0,29% | - |
| 06.10.2025 | 2,12 | 2,18 | 2,11 | 2,11 | 1,11% | - |
| 03.10.2025 | 2,07 | 2,12 | 2,07 | 2,09 | 0,93% | - |
| 02.10.2025 | 2,12 | 2,18 | 2,07 | 2,07 | -1,64% | - |
| 01.10.2025 | 2,10 | 2,27 | 2,10 | 2,11 | -1,08% | - |
| 30.09.2025 | 2,14 | 2,19 | 2,12 | 2,13 | -0,91% | - |
| 29.09.2025 | 2,08 | 2,23 | 2,08 | 2,15 | 6,92% | - |
| 26.09.2025 | 2,05 | 2,09 | 2,00 | 2,01 | 0,00% | - |
| 25.09.2025 | 2,08 | 2,10 | 1,99 | 2,01 | -3,11% | - |
| 24.09.2025 | 2,07 | 2,12 | 2,04 | 2,07 | 0,06% | - |
| 23.09.2025 | 2,07 | 2,09 | 2,04 | 2,07 | 0,70% | - |
| 22.09.2025 | 2,07 | 2,08 | 1,98 | 2,06 | 0,04% | - |
| 19.09.2025 | 2,08 | 2,09 | 2,06 | 2,06 | -0,98% | - |
| 18.09.2025 | 2,09 | 2,17 | 2,05 | 2,08 | 0,10% | - |
| 17.09.2025 | 2,20 | 2,20 | 2,06 | 2,08 | -5,74% | - |
| 16.09.2025 | 2,26 | 2,26 | 2,20 | 2,20 | 0,47% | - |
| 15.09.2025 | 2,23 | 2,30 | 2,17 | 2,19 | -5,21% | - |
| 11.09.2025 | 2,10 | 2,36 | 2,08 | 2,31 | 10,89% | - |
| 10.09.2025 | 2,06 | 2,11 | 2,05 | 2,09 | 1,28% | - |
| 09.09.2025 | 2,07 | 2,10 | 2,04 | 2,06 | 1,66% | - |
| 08.09.2025 | 2,04 | 2,04 | 2,03 | 2,03 | -3,33% | 4.450,00 |
| 05.09.2025 | 2,16 | 2,22 | 2,08 | 2,09 | -2,72% | - |
| 04.09.2025 | 2,16 | 2,27 | 2,15 | 2,15 | -2,46% | - |
| 03.09.2025 | 2,14 | 2,26 | 2,13 | 2,21 | 9,84% | - |
| 02.09.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 8,53% | 10.800,00 |
| 01.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 10,13% | 100.000,00 |
| 29.08.2025 | 1,73 | 1,76 | 1,67 | 1,68 | -3,88% | - |
| 28.08.2025 | 1,64 | 1,83 | 1,61 | 1,75 | 11,44% | - |
| 27.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,66% | 86.146,00 |
| 26.08.2025 | 1,67 | 1,67 | 1,61 | 1,63 | -3,57% | - |
| 25.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,69% | 10.800,00 |
| 22.08.2025 | 1,69 | 1,69 | 1,64 | 1,68 | -1,31% | - |
| 21.08.2025 | 1,74 | 1,75 | 1,67 | 1,70 | -1,08% | - |
| 20.08.2025 | 1,58 | 1,82 | 1,58 | 1,72 | 8,13% | - |
| 19.08.2025 | 1,61 | 1,63 | 1,59 | 1,59 | 0,72% | - |
| 18.08.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -3,46% | - |
| 15.08.2025 | 1,66 | 1,70 | 1,63 | 1,64 | -0,74% | - |
| 14.08.2025 | 1,61 | 1,70 | 1,60 | 1,65 | 1,45% | - |
| 13.08.2025 | 1,63 | 1,65 | 1,60 | 1,62 | -0,25% | - |
| 12.08.2025 | 1,67 | 1,67 | 1,61 | 1,63 | -2,33% | - |
| 11.08.2025 | 1,58 | 1,68 | 1,58 | 1,67 | 7,99% | - |
| 08.08.2025 | 1,54 | 1,56 | 1,52 | 1,54 | 3,44% | - |
| 07.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,57% | 2.000,00 |
| 06.08.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -0,42% | 1.075,00 |
| 05.08.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,25% | - |
| 04.08.2025 | 1,68 | 1,68 | 1,58 | 1,59 | -4,07% | - |
| 01.08.2025 | 1,71 | 1,71 | 1,66 | 1,66 | -3,15% | - |
| 31.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 4,42% | 120,00 |
| 30.07.2025 | 1,63 | 1,65 | 1,57 | 1,64 | -0,05% | - |
| 29.07.2025 | 1,69 | 1,69 | 1,61 | 1,64 | -2,87% | - |
| 28.07.2025 | 1,70 | 1,74 | 1,59 | 1,69 | 5,55% | - |
| 25.07.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -4,99% | 270.000,00 |
| 24.07.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -5,61% | 490.000,00 |