2,387NOK
-1,01%
Echtzeit-Aktienkurs VOW ASA NK -,10
Bid:
Ask:
Aktienkurse zur VOW ASA NK -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,40 | 2,43 | 2,38 | 2,39 | -1,04% | - |
| 08.09.2026 | 2,38 | 2,42 | 2,32 | 2,41 | 1,75% | - |
| 07.09.2026 | 2,38 | 2,40 | 2,37 | 2,37 | -0,76% | 41.655,00 |
| 04.09.2026 | 2,40 | 2,41 | 2,37 | 2,39 | -0,53% | - |
| 03.09.2026 | 2,43 | 2,45 | 2,39 | 2,40 | -2,00% | - |
| 02.09.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,20% | 2.500,00 |
| 01.09.2026 | 2,43 | 2,46 | 2,43 | 2,46 | -1,80% | 27.474,00 |
| 31.08.2026 | 2,64 | 2,64 | 2,50 | 2,50 | -1,98% | 29.257,00 |
| 28.08.2026 | 2,53 | 2,62 | 2,53 | 2,55 | 1,07% | - |
| 27.08.2026 | 2,59 | 2,71 | 2,50 | 2,52 | -1,62% | - |
| 26.08.2026 | 2,51 | 2,57 | 2,51 | 2,57 | 3,78% | 1.004,00 |
| 25.08.2026 | 2,33 | 2,48 | 2,32 | 2,47 | 5,62% | - |
| 24.08.2026 | 2,36 | 2,39 | 2,31 | 2,34 | -1,98% | - |
| 21.08.2026 | 2,38 | 2,40 | 2,33 | 2,39 | -0,34% | - |
| 20.08.2026 | 2,40 | 2,43 | 2,31 | 2,40 | -0,94% | - |
| 19.08.2026 | 2,49 | 2,53 | 2,24 | 2,42 | 1,61% | - |
| 18.08.2026 | 2,38 | 2,39 | 2,38 | 2,38 | -0,90% | 44.866,00 |
| 17.08.2026 | 2,33 | 2,51 | 2,32 | 2,40 | 2,54% | - |
| 14.08.2026 | 2,30 | 2,37 | 2,30 | 2,34 | 2,74% | - |
| 13.08.2026 | 2,28 | 2,32 | 2,26 | 2,28 | 1,17% | - |
| 12.08.2026 | 2,26 | 2,32 | 2,25 | 2,25 | 0,46% | - |
| 11.08.2026 | 2,22 | 2,26 | 2,22 | 2,24 | 1,95% | - |
| 10.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 134,00 |
| 07.08.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,54% | 2.429,00 |
| 06.08.2026 | 2,32 | 2,32 | 2,21 | 2,21 | -3,17% | - |
| 05.08.2026 | 2,23 | 2,34 | 2,23 | 2,28 | 2,26% | - |
| 04.08.2026 | 2,22 | 2,23 | 2,22 | 2,23 | 1,36% | 673,00 |
| 03.08.2026 | 2,22 | 2,22 | 2,20 | 2,20 | 2,94% | 31.908,00 |
| 31.07.2026 | 2,14 | 2,22 | 2,13 | 2,14 | -1,52% | - |
| 30.07.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | 2,00 |
| 29.07.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | 90,00 |
| 28.07.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 0,00% | 190,00 |
| 27.07.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 1,45% | 30.273,00 |
| 24.07.2026 | 2,16 | 2,19 | 2,14 | 2,14 | 0,49% | - |
| 23.07.2026 | 2,15 | 2,20 | 2,13 | 2,13 | -1,64% | - |
| 22.07.2026 | 2,16 | 2,23 | 2,15 | 2,16 | 1,11% | - |
| 21.07.2026 | 2,15 | 2,18 | 2,13 | 2,14 | 0,29% | - |
| 20.07.2026 | 2,18 | 2,21 | 2,13 | 2,13 | -2,40% | - |
| 17.07.2026 | 2,23 | 2,24 | 2,16 | 2,19 | 0,45% | - |
| 16.07.2026 | 2,30 | 2,31 | 2,15 | 2,18 | -7,43% | - |
| 15.07.2026 | 2,25 | 2,35 | 2,17 | 2,35 | 5,02% | - |
| 14.07.2026 | 2,23 | 2,26 | 2,23 | 2,24 | -0,74% | - |
| 13.07.2026 | 2,23 | 2,26 | 2,22 | 2,26 | 2,07% | - |
| 10.07.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -2,22% | 2.435,00 |
| 09.07.2026 | 2,33 | 2,33 | 2,24 | 2,26 | -2,30% | - |
| 08.07.2026 | 2,29 | 2,39 | 2,27 | 2,31 | 0,45% | - |
| 07.07.2026 | 2,31 | 2,33 | 2,28 | 2,30 | 2,36% | - |
| 06.07.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,79% | 1.900,00 |
| 03.07.2026 | 2,24 | 2,24 | 2,18 | 2,23 | 2,01% | - |
| 02.07.2026 | 2,16 | 2,28 | 2,16 | 2,19 | 1,24% | - |
| 01.07.2026 | 2,15 | 2,18 | 2,15 | 2,16 | -0,27% | - |
| 30.06.2026 | 2,21 | 2,21 | 2,15 | 2,17 | -1,62% | - |
| 29.06.2026 | 2,18 | 2,22 | 2,18 | 2,20 | 2,24% | - |
| 26.06.2026 | 2,16 | 2,18 | 2,15 | 2,16 | 0,16% | - |
| 25.06.2026 | 2,17 | 2,21 | 2,14 | 2,15 | -0,25% | - |
| 24.06.2026 | 2,24 | 2,24 | 2,13 | 2,16 | -1,65% | - |
| 23.06.2026 | 2,29 | 2,29 | 2,19 | 2,19 | -4,71% | - |
| 22.06.2026 | 2,23 | 2,30 | 2,19 | 2,30 | 6,55% | - |
| 19.06.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -2,43% | 850,00 |
| 18.06.2026 | 2,34 | 2,34 | 2,19 | 2,21 | -1,17% | - |
| 17.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,87% | 50.000,00 |
| 16.06.2026 | 2,31 | 2,36 | 2,29 | 2,31 | 0,34% | - |
| 15.06.2026 | 2,26 | 2,34 | 2,19 | 2,30 | 6,22% | - |
| 12.06.2026 | 2,11 | 2,16 | 2,07 | 2,16 | 1,35% | - |
| 11.06.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -3,61% | 500,00 |
| 10.06.2026 | 2,22 | 2,23 | 2,22 | 2,22 | 1,14% | 32.948,00 |
| 09.06.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -1,35% | 256,00 |
| 08.06.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,06% | 3.000,00 |
| 05.06.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 2,00% | 23.583,00 |
| 04.06.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -1,75% | 302,00 |
| 03.06.2026 | 2,29 | 2,29 | 2,28 | 2,29 | -6,66% | 198,00 |
| 02.06.2026 | 2,43 | 2,45 | 2,32 | 2,45 | 1,05% | - |
| 01.06.2026 | 2,50 | 2,51 | 2,38 | 2,42 | -3,49% | - |
| 29.05.2026 | 2,53 | 2,55 | 2,50 | 2,51 | -0,52% | - |
| 28.05.2026 | 2,50 | 2,58 | 2,50 | 2,52 | 0,94% | - |
| 27.05.2026 | 2,51 | 2,51 | 2,50 | 2,50 | -6,72% | 97.052,00 |
| 26.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -3,56% | 23.583,00 |
| 25.05.2026 | 2,83 | 2,84 | 2,68 | 2,78 | -0,24% | - |
| 22.05.2026 | 2,67 | 2,98 | 2,67 | 2,79 | 6,92% | - |
| 21.05.2026 | 2,75 | 2,75 | 2,61 | 2,61 | -1,70% | 136,00 |
| 20.05.2026 | 2,58 | 2,65 | 2,58 | 2,65 | 10,65% | 227.416,00 |
| 19.05.2026 | 2,43 | 2,43 | 2,40 | 2,40 | -2,61% | 133.147,00 |
| 18.05.2026 | 2,40 | 2,48 | 2,40 | 2,46 | 2,89% | - |
| 15.05.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,98% | 6.853,00 |
| 14.05.2026 | 2,40 | 2,42 | 2,39 | 2,41 | 1,49% | - |
| 13.05.2026 | 2,37 | 2,40 | 2,33 | 2,38 | 1,46% | - |
| 12.05.2026 | 2,30 | 2,37 | 2,30 | 2,34 | -2,05% | - |
| 11.05.2026 | 2,37 | 2,39 | 2,30 | 2,39 | 2,26% | - |
| 07.05.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,70% | 138.627,00 |
| 06.05.2026 | 2,40 | 2,41 | 2,40 | 2,41 | 1,05% | 50.083,00 |
| 05.05.2026 | 2,44 | 2,44 | 2,36 | 2,38 | -4,03% | 3.900,00 |
| 04.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,39% | 200,00 |
| 30.04.2026 | 2,44 | 2,54 | 2,44 | 2,49 | 1,33% | - |
| 29.04.2026 | 2,44 | 2,48 | 2,42 | 2,46 | 0,83% | - |
| 28.04.2026 | 2,45 | 2,46 | 2,19 | 2,44 | -0,32% | - |
| 27.04.2026 | 2,44 | 2,47 | 2,41 | 2,44 | 0,25% | - |
| 24.04.2026 | 2,49 | 2,52 | 2,43 | 2,44 | -2,44% | - |
| 23.04.2026 | 2,47 | 2,51 | 2,46 | 2,50 | 0,91% | - |
| 22.04.2026 | 2,48 | 2,57 | 2,46 | 2,48 | 0,00% | - |
| 21.04.2026 | 2,53 | 2,53 | 2,46 | 2,48 | -1,00% | - |