2,383€
1,49%
Echtzeit-Aktienkurs Grieg Seafood ASA
Bid:
Ask:
Aktienkurse zur Grieg Seafood ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 2,36 | 2,38 | 2,36 | 2,38 | 1,24% | - |
| 24.09.2026 | 2,36 | 2,38 | 2,35 | 2,35 | -1,10% | - |
| 23.09.2026 | 2,32 | 2,40 | 2,32 | 2,37 | 2,42% | - |
| 22.09.2026 | 2,35 | 2,36 | 2,31 | 2,32 | 1,58% | - |
| 21.09.2026 | 2,33 | 2,33 | 2,26 | 2,28 | -1,17% | - |
| 18.09.2026 | 2,34 | 2,35 | 2,28 | 2,31 | -2,24% | - |
| 17.09.2026 | 2,40 | 2,42 | 2,36 | 2,36 | -0,92% | - |
| 16.09.2026 | 2,42 | 2,43 | 2,38 | 2,38 | -1,08% | - |
| 15.09.2026 | 2,46 | 2,46 | 2,40 | 2,41 | -2,11% | - |
| 14.09.2026 | 2,50 | 2,52 | 2,45 | 2,46 | -1,83% | - |
| 11.09.2026 | 2,50 | 2,54 | 2,49 | 2,51 | 0,56% | - |
| 10.09.2026 | 2,54 | 2,56 | 2,49 | 2,49 | -1,66% | - |
| 09.09.2026 | 2,52 | 2,56 | 2,51 | 2,54 | 0,92% | - |
| 08.09.2026 | 2,48 | 2,53 | 2,48 | 2,51 | 2,07% | - |
| 07.09.2026 | 2,49 | 2,55 | 2,46 | 2,46 | -1,01% | - |
| 04.09.2026 | 2,55 | 2,56 | 2,48 | 2,49 | -3,08% | - |
| 03.09.2026 | 2,67 | 2,67 | 2,55 | 2,57 | -3,46% | - |
| 02.09.2026 | 2,68 | 2,71 | 2,65 | 2,66 | -0,75% | - |
| 01.09.2026 | 2,69 | 2,71 | 2,65 | 2,68 | 0,45% | - |
| 31.08.2026 | 2,82 | 2,82 | 2,67 | 2,67 | -5,53% | - |
| 28.08.2026 | 2,84 | 2,98 | 2,81 | 2,82 | 2,69% | - |
| 27.08.2026 | 2,68 | 2,77 | 2,65 | 2,75 | -1,86% | - |
| 26.08.2026 | 2,72 | 2,81 | 2,70 | 2,80 | 2,94% | - |
| 25.08.2026 | 2,74 | 2,77 | 2,70 | 2,72 | -0,80% | - |
| 24.08.2026 | 2,71 | 2,75 | 2,71 | 2,74 | 0,88% | - |
| 21.08.2026 | 2,67 | 2,74 | 2,65 | 2,72 | 2,18% | - |
| 20.08.2026 | 2,68 | 2,72 | 2,65 | 2,66 | -0,97% | - |
| 19.08.2026 | 2,69 | 2,71 | 2,64 | 2,69 | 0,37% | - |
| 18.08.2026 | 2,73 | 2,73 | 2,67 | 2,68 | -2,05% | - |
| 17.08.2026 | 2,74 | 2,76 | 2,70 | 2,73 | 0,04% | - |
| 14.08.2026 | 2,76 | 2,78 | 2,72 | 2,73 | -0,69% | - |
| 13.08.2026 | 2,75 | 2,78 | 2,70 | 2,75 | 0,07% | - |
| 12.08.2026 | 2,71 | 2,77 | 2,71 | 2,75 | 1,55% | - |
| 11.08.2026 | 2,71 | 2,73 | 2,70 | 2,71 | 0,67% | - |
| 10.08.2026 | 2,72 | 2,73 | 2,69 | 2,69 | -1,03% | - |
| 07.08.2026 | 2,68 | 2,72 | 2,68 | 2,72 | 2,11% | 170,00 |
| 06.08.2026 | 2,68 | 2,68 | 2,66 | 2,66 | -0,15% | 284,00 |
| 05.08.2026 | 2,69 | 2,69 | 2,66 | 2,66 | -2,63% | 30.440,00 |
| 04.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,22% | 130,00 |
| 03.08.2026 | 2,74 | 2,77 | 2,74 | 2,74 | -0,29% | 1.122,00 |
| 31.07.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,87% | 700,00 |
| 30.07.2026 | 2,75 | 2,77 | 2,75 | 2,77 | 1,17% | 1.600,00 |
| 29.07.2026 | 2,79 | 2,80 | 2,74 | 2,74 | -4,13% | 1.846,00 |
| 28.07.2026 | 2,85 | 2,86 | 2,83 | 2,86 | 1,92% | 4.400,00 |
| 27.07.2026 | 2,83 | 2,85 | 2,80 | 2,81 | -0,99% | - |
| 24.07.2026 | 2,80 | 2,84 | 2,77 | 2,83 | 3,28% | 2.600,00 |
| 23.07.2026 | 2,77 | 2,77 | 2,74 | 2,74 | -1,37% | 1.129,00 |
| 22.07.2026 | 2,75 | 2,78 | 2,75 | 2,78 | 3,04% | 1.700,00 |
| 21.07.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,15% | 470,00 |
| 20.07.2026 | 2,71 | 2,73 | 2,69 | 2,70 | 1,13% | - |
| 17.07.2026 | 2,71 | 2,73 | 2,67 | 2,67 | -0,07% | 1.960,00 |
| 16.07.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 0,68% | 500,00 |
| 15.07.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -0,67% | 520,00 |
| 14.07.2026 | 2,63 | 2,67 | 2,63 | 2,67 | 1,99% | 2.627,00 |
| 13.07.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,30% | 1.450,00 |
| 10.07.2026 | 2,62 | 2,62 | 2,61 | 2,62 | -1,06% | 558,00 |
| 09.07.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 3,84% | 200,00 |
| 08.07.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 0,16% | 2.300,00 |
| 07.07.2026 | 2,52 | 2,55 | 2,52 | 2,55 | 2,49% | 1.115,00 |
| 06.07.2026 | 2,50 | 2,50 | 2,45 | 2,49 | -0,32% | 2.978,00 |
| 03.07.2026 | 2,42 | 2,50 | 2,42 | 2,50 | 3,65% | 1.228,00 |
| 02.07.2026 | 2,39 | 2,41 | 2,39 | 2,41 | 0,17% | 832,00 |
| 01.07.2026 | 2,41 | 2,41 | 2,38 | 2,40 | -0,74% | 4.921,00 |
| 30.06.2026 | 2,59 | 2,59 | 2,41 | 2,42 | -5,39% | - |
| 29.06.2026 | 2,53 | 2,56 | 2,53 | 2,56 | 0,08% | 929,00 |
| 26.06.2026 | 2,64 | 2,64 | 2,53 | 2,56 | -2,96% | 925,00 |
| 25.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,64% | 150,00 |
| 24.06.2026 | 2,65 | 2,68 | 2,65 | 2,68 | -0,52% | 3,00 |
| 23.06.2026 | 2,70 | 2,70 | 2,67 | 2,69 | -0,15% | 1.039,00 |
| 22.06.2026 | 2,66 | 2,70 | 2,66 | 2,70 | 0,75% | 720,00 |
| 19.06.2026 | 2,66 | 2,70 | 2,66 | 2,68 | 0,37% | - |
| 18.06.2026 | 2,68 | 2,68 | 2,67 | 2,67 | -1,19% | 190,00 |
| 17.06.2026 | 2,70 | 2,73 | 2,68 | 2,70 | 0,37% | - |
| 16.06.2026 | 2,71 | 2,71 | 2,69 | 2,69 | -1,54% | 11.375,00 |
| 15.06.2026 | 2,75 | 2,75 | 2,72 | 2,73 | 2,17% | 140,00 |
| 12.06.2026 | 2,72 | 2,72 | 2,67 | 2,67 | -0,96% | 2.351,00 |
| 11.06.2026 | 2,68 | 2,70 | 2,68 | 2,70 | 1,50% | 2.020,00 |
| 10.06.2026 | 2,66 | 2,67 | 2,65 | 2,66 | 0,83% | 1.240,00 |
| 09.06.2026 | 2,68 | 2,70 | 2,64 | 2,64 | -1,57% | 4.180,00 |
| 08.06.2026 | 2,70 | 2,70 | 2,68 | 2,68 | -3,60% | 2.450,00 |
| 05.06.2026 | 2,83 | 2,83 | 2,78 | 2,78 | -2,11% | 3.300,00 |
| 04.06.2026 | 2,86 | 2,86 | 2,82 | 2,84 | -1,39% | 5.651,00 |
| 03.06.2026 | 2,90 | 2,90 | 2,84 | 2,88 | -1,30% | 6.815,00 |
| 02.06.2026 | 2,92 | 2,92 | 2,87 | 2,92 | -0,41% | 5.601,00 |
| 01.06.2026 | 2,96 | 2,96 | 2,93 | 2,93 | -0,14% | 1.804,00 |
| 29.05.2026 | 2,95 | 2,97 | 2,93 | 2,93 | -0,68% | 6.373,00 |
| 28.05.2026 | 2,92 | 2,95 | 2,91 | 2,95 | -1,66% | 23.674,00 |
| 27.05.2026 | 3,02 | 3,02 | 3,00 | 3,00 | 0,74% | 4.729,00 |
| 26.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -3,18% | 151,00 |
| 25.05.2026 | 3,06 | 3,08 | 3,06 | 3,08 | 0,13% | 617,00 |
| 22.05.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 1,52% | 1.000,00 |
| 21.05.2026 | 2,98 | 3,03 | 2,98 | 3,03 | 1,00% | 350,00 |
| 20.05.2026 | 2,99 | 3,05 | 2,98 | 3,00 | 1,01% | 10.337,00 |
| 19.05.2026 | 3,03 | 3,03 | 2,86 | 2,97 | -3,57% | 18.997,00 |
| 18.05.2026 | 2,91 | 3,10 | 2,91 | 3,08 | 3,15% | 11.899,00 |
| 15.05.2026 | 2,97 | 2,99 | 2,97 | 2,99 | -1,32% | 260,00 |
| 14.05.2026 | 3,00 | 3,03 | 3,00 | 3,03 | 2,93% | 726,00 |
| 13.05.2026 | 2,95 | 2,96 | 2,94 | 2,94 | 1,10% | 9.980,00 |
| 12.05.2026 | 2,95 | 3,00 | 2,91 | 2,91 | -2,28% | 4.633,00 |
| 11.05.2026 | 2,99 | 2,99 | 2,93 | 2,98 | -0,13% | 5.055,00 |