2,632NOK
0,98%
Echtzeit-Aktienkurs VOW ASA NK -,10
Bid:
Ask:
Aktienkurse zur VOW ASA NK -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,61 | 2,64 | 2,61 | 2,63 | 0,71% | - |
| 13.02.2026 | 2,54 | 2,61 | 2,52 | 2,61 | 3,48% | - |
| 12.02.2026 | 2,56 | 2,57 | 2,52 | 2,52 | 1,36% | - |
| 11.02.2026 | 2,63 | 2,63 | 2,49 | 2,49 | -4,75% | 2.550,00 |
| 10.02.2026 | 2,63 | 2,66 | 2,61 | 2,61 | -1,16% | - |
| 09.02.2026 | 2,61 | 2,72 | 2,61 | 2,64 | 1,86% | - |
| 06.02.2026 | 2,52 | 2,59 | 2,45 | 2,59 | 3,37% | - |
| 05.02.2026 | 2,58 | 2,60 | 2,50 | 2,51 | -4,70% | - |
| 04.02.2026 | 2,63 | 2,63 | 2,63 | 2,63 | -1,25% | 20.000,00 |
| 03.02.2026 | 2,71 | 2,71 | 2,63 | 2,66 | -0,62% | - |
| 02.02.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -1,11% | 15.000,00 |
| 30.01.2026 | 2,74 | 2,74 | 2,71 | 2,71 | 3,66% | 1.550,00 |
| 29.01.2026 | 2,74 | 2,74 | 2,61 | 2,61 | -4,61% | - |
| 28.01.2026 | 2,81 | 2,81 | 2,62 | 2,74 | -7,41% | - |
| 27.01.2026 | 2,88 | 3,01 | 2,88 | 2,96 | 2,42% | 37.200,00 |
| 26.01.2026 | 2,87 | 2,90 | 2,81 | 2,89 | 6,25% | 11.800,00 |
| 23.01.2026 | 2,75 | 2,75 | 2,72 | 2,72 | 5,84% | 14.677,00 |
| 22.01.2026 | 2,62 | 2,62 | 2,57 | 2,57 | 0,78% | 68.800,00 |
| 21.01.2026 | 2,53 | 2,55 | 2,53 | 2,55 | -3,95% | 63.840,00 |
| 20.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 1,14% | 300,00 |
| 19.01.2026 | 2,65 | 2,65 | 2,59 | 2,63 | -0,57% | 35.500,00 |
| 16.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 6,88% | 700,00 |
| 15.01.2026 | 2,51 | 2,51 | 2,47 | 2,47 | -5,73% | 1.071,00 |
| 14.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,69% | 300,00 |
| 13.01.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 1,72% | 100,00 |
| 12.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,60% | 10,00 |
| 09.01.2026 | 2,45 | 2,64 | 2,45 | 2,64 | 6,06% | - |
| 08.01.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 1,97% | 5.000,00 |
| 07.01.2026 | 2,53 | 2,53 | 2,44 | 2,44 | -3,68% | - |
| 06.01.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,59% | 120,00 |
| 05.01.2026 | 2,55 | 2,60 | 2,54 | 2,55 | -11,32% | 5.400,00 |
| 02.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 1,77% | 1.071,00 |
| 30.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,73% | 10.000,00 |
| 29.12.2025 | 2,64 | 2,75 | 2,64 | 2,75 | 6,61% | 9.105,00 |
| 23.12.2025 | 2,58 | 2,59 | 2,56 | 2,57 | -1,72% | - |
| 22.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,95% | 10,00 |
| 19.12.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 1,62% | 1.000,00 |
| 18.12.2025 | 2,62 | 2,62 | 2,50 | 2,50 | -2,17% | - |
| 17.12.2025 | 2,44 | 2,65 | 2,42 | 2,56 | -17,70% | 401.718,00 |
| 16.12.2025 | 3,14 | 3,20 | 3,03 | 3,11 | -1,87% | - |
| 15.12.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 4,23% | 94.100,00 |
| 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% | - |