2,198€
1,76%
Echtzeit-Aktienkurs Grieg Seafood ASA
Bid:
Ask:
Aktienkurse zur Grieg Seafood ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 2,16 | 2,20 | 2,16 | 2,19 | 1,53% | 32.048,00 |
| 14.10.2026 | 2,15 | 2,18 | 2,15 | 2,16 | 0,37% | 1.678,00 |
| 13.10.2026 | 2,13 | 2,15 | 2,12 | 2,15 | 1,80% | 658,00 |
| 12.10.2026 | 2,16 | 2,16 | 2,11 | 2,11 | -1,21% | 1.270,00 |
| 09.10.2026 | 2,15 | 2,15 | 2,12 | 2,14 | -0,93% | 10.500,00 |
| 08.10.2026 | 2,16 | 2,17 | 2,16 | 2,16 | -1,73% | 10.150,00 |
| 07.10.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | 500,00 |
| 06.10.2026 | 2,14 | 2,19 | 2,14 | 2,18 | 1,59% | 40.022,00 |
| 05.10.2026 | 2,17 | 2,18 | 2,14 | 2,14 | -2,55% | 16.737,00 |
| 02.10.2026 | 2,35 | 2,35 | 2,20 | 2,20 | -5,74% | 11.445,00 |
| 01.10.2026 | 2,34 | 2,37 | 2,33 | 2,33 | -0,43% | 1.827,00 |
| 30.09.2026 | 2,34 | 2,41 | 2,34 | 2,34 | -1,26% | 5.520,00 |
| 29.09.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -0,08% | 1,00 |
| 28.09.2026 | 2,36 | 2,38 | 2,36 | 2,38 | -1,00% | 2.575,00 |
| 25.09.2026 | 2,37 | 2,40 | 2,37 | 2,40 | 1,35% | 14.106,00 |
| 24.09.2026 | 2,37 | 2,37 | 2,35 | 2,37 | -0,59% | 130,00 |
| 23.09.2026 | 2,31 | 2,39 | 2,31 | 2,38 | 1,36% | 2.948,00 |
| 22.09.2026 | 2,32 | 2,35 | 2,32 | 2,35 | 3,07% | 17.700,00 |
| 21.09.2026 | 2,29 | 2,30 | 2,28 | 2,28 | -0,70% | 13.775,00 |
| 18.09.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,30% | 500,00 |
| 17.09.2026 | 2,38 | 2,38 | 2,35 | 2,35 | -1,26% | 13.600,00 |
| 16.09.2026 | 2,39 | 2,39 | 2,38 | 2,38 | -1,16% | 641,00 |
| 15.09.2026 | 2,45 | 2,45 | 2,41 | 2,41 | -2,82% | 2.153,00 |
| 14.09.2026 | 2,50 | 2,50 | 2,46 | 2,48 | -1,67% | 1.330,00 |
| 11.09.2026 | 2,49 | 2,52 | 2,49 | 2,52 | 1,78% | 40.080,00 |
| 10.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,67% | 100,00 |
| 09.09.2026 | 2,55 | 2,55 | 2,54 | 2,54 | 0,16% | 5.807,00 |
| 08.09.2026 | 2,46 | 2,54 | 2,46 | 2,54 | 1,52% | 7.445,00 |
| 07.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,56% | 5.275,00 |
| 04.09.2026 | 2,52 | 2,52 | 2,48 | 2,49 | -3,19% | 2.840,00 |
| 03.09.2026 | 2,65 | 2,65 | 2,55 | 2,57 | -3,75% | 12.630,00 |
| 02.09.2026 | 2,67 | 2,67 | 2,67 | 2,67 | -1,33% | 100,00 |
| 01.09.2026 | 2,68 | 2,71 | 2,65 | 2,71 | 1,27% | 8.445,00 |
| 31.08.2026 | 2,66 | 2,67 | 2,66 | 2,67 | -4,98% | 840,00 |
| 28.08.2026 | 2,80 | 2,92 | 2,80 | 2,81 | 3,08% | 6.349,00 |
| 27.08.2026 | 2,72 | 2,74 | 2,70 | 2,73 | -2,36% | 7.050,00 |
| 26.08.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 1,38% | 100,00 |
| 25.08.2026 | 2,75 | 2,76 | 2,75 | 2,76 | 0,29% | 10.709,00 |
| 24.08.2026 | 2,70 | 2,75 | 2,70 | 2,75 | 0,66% | 2.548,00 |
| 21.08.2026 | 2,74 | 2,74 | 2,73 | 2,73 | 3,25% | 819,00 |
| 20.08.2026 | 2,66 | 2,66 | 2,64 | 2,64 | -1,34% | 555,00 |
| 19.08.2026 | 2,68 | 2,71 | 2,64 | 2,68 | -0,22% | - |
| 18.08.2026 | 2,69 | 2,69 | 2,69 | 2,69 | -1,32% | 20.800,00 |
| 17.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,29% | 160,00 |
| 14.08.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -0,73% | 2.700,00 |
| 13.08.2026 | 2,75 | 2,75 | 2,75 | 2,75 | 0,44% | 1.500,00 |
| 12.08.2026 | 2,73 | 2,74 | 2,73 | 2,74 | 1,11% | 250,00 |
| 11.08.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 0,37% | 800,00 |
| 10.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,66% | 1.062,00 |
| 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 | 1,67% | 4.400,00 |
| 27.07.2026 | 2,84 | 2,85 | 2,80 | 2,81 | -0,74% | - |
| 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 | 0,63% | 470,00 |
| 20.07.2026 | 2,69 | 2,73 | 2,68 | 2,68 | 0,64% | - |
| 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 | -0,95% | 4.921,00 |
| 30.06.2026 | 2,59 | 2,59 | 2,41 | 2,43 | -5,20% | - |
| 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 | 1,12% | 720,00 |
| 19.06.2026 | 2,65 | 2,70 | 2,65 | 2,67 | 0,00% | - |
| 18.06.2026 | 2,68 | 2,68 | 2,67 | 2,67 | -1,00% | 190,00 |
| 17.06.2026 | 2,70 | 2,72 | 2,68 | 2,70 | 0,19% | - |
| 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 |