2,199€
2,09%
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 | 2,15 | 2,20 | 1,67% | 228.000,00 |
| 14.10.2026 | 2,15 | 2,19 | 2,14 | 2,16 | 0,75% | - |
| 13.10.2026 | 2,12 | 2,15 | 2,12 | 2,15 | 1,13% | - |
| 12.10.2026 | 2,17 | 2,17 | 2,11 | 2,12 | -1,90% | - |
| 09.10.2026 | 2,17 | 2,17 | 2,12 | 2,16 | -0,05% | 300.400,00 |
| 08.10.2026 | 2,17 | 2,19 | 2,15 | 2,16 | -0,55% | - |
| 07.10.2026 | 2,18 | 2,21 | 2,16 | 2,18 | -0,14% | - |
| 06.10.2026 | 2,15 | 2,19 | 2,12 | 2,18 | 1,40% | - |
| 05.10.2026 | 2,22 | 2,22 | 2,14 | 2,15 | -3,76% | 269.500,00 |
| 02.10.2026 | 2,32 | 2,36 | 2,13 | 2,23 | -3,58% | - |
| 01.10.2026 | 2,35 | 2,36 | 2,31 | 2,32 | -0,86% | - |
| 30.09.2026 | 2,34 | 2,42 | 2,34 | 2,34 | 0,04% | 139.500,00 |
| 29.09.2026 | 2,38 | 2,39 | 2,33 | 2,34 | -2,38% | - |
| 28.09.2026 | 2,38 | 2,40 | 2,36 | 2,39 | 0,00% | - |
| 25.09.2026 | 2,36 | 2,43 | 2,35 | 2,39 | 1,31% | - |
| 24.09.2026 | 2,36 | 2,38 | 2,35 | 2,36 | -0,38% | - |
| 23.09.2026 | 2,32 | 2,40 | 2,31 | 2,37 | 2,07% | - |
| 22.09.2026 | 2,34 | 2,36 | 2,31 | 2,32 | 0,91% | - |
| 21.09.2026 | 2,32 | 2,33 | 2,26 | 2,30 | -0,26% | - |
| 18.09.2026 | 2,34 | 2,35 | 2,28 | 2,31 | -1,49% | - |
| 17.09.2026 | 2,39 | 2,42 | 2,34 | 2,34 | -1,60% | 213.000,00 |
| 16.09.2026 | 2,42 | 2,43 | 2,37 | 2,38 | -1,33% | - |
| 15.09.2026 | 2,47 | 2,47 | 2,40 | 2,41 | -2,31% | 40.000,00 |
| 14.09.2026 | 2,49 | 2,52 | 2,45 | 2,47 | -1,28% | - |
| 11.09.2026 | 2,50 | 2,54 | 2,49 | 2,50 | 0,93% | - |
| 10.09.2026 | 2,54 | 2,56 | 2,48 | 2,48 | -2,17% | - |
| 09.09.2026 | 2,53 | 2,56 | 2,51 | 2,53 | 0,24% | - |
| 08.09.2026 | 2,46 | 2,54 | 2,45 | 2,53 | 2,60% | - |
| 07.09.2026 | 2,48 | 2,55 | 2,46 | 2,46 | -0,97% | - |
| 04.09.2026 | 2,57 | 2,57 | 2,48 | 2,49 | -3,15% | 5.000,00 |
| 03.09.2026 | 2,66 | 2,67 | 2,55 | 2,57 | -3,46% | 2.400,00 |
| 02.09.2026 | 2,68 | 2,71 | 2,65 | 2,66 | -0,41% | - |
| 01.09.2026 | 2,69 | 2,71 | 2,65 | 2,67 | -0,34% | - |
| 31.08.2026 | 2,82 | 2,83 | 2,66 | 2,68 | -4,83% | - |
| 28.08.2026 | 2,87 | 2,98 | 2,81 | 2,82 | 2,33% | - |
| 27.08.2026 | 2,81 | 2,81 | 2,65 | 2,75 | -1,29% | 65.120,00 |
| 26.08.2026 | 2,72 | 2,81 | 2,70 | 2,79 | 2,42% | - |
| 25.08.2026 | 2,74 | 2,77 | 2,70 | 2,72 | -0,77% | 78.400,00 |
| 24.08.2026 | 2,71 | 2,75 | 2,71 | 2,74 | 0,96% | - |
| 21.08.2026 | 2,66 | 2,74 | 2,65 | 2,72 | 2,41% | - |
| 20.08.2026 | 2,68 | 2,72 | 2,65 | 2,65 | -0,97% | - |
| 19.08.2026 | 2,67 | 2,71 | 2,64 | 2,68 | 0,04% | 198.202,00 |
| 18.08.2026 | 2,72 | 2,73 | 2,67 | 2,68 | -1,80% | 565.100,00 |
| 17.08.2026 | 2,74 | 2,76 | 2,70 | 2,73 | -0,33% | - |
| 14.08.2026 | 2,76 | 2,78 | 2,72 | 2,74 | -0,87% | - |
| 13.08.2026 | 2,76 | 2,78 | 2,70 | 2,76 | 0,58% | 24.500,00 |
| 12.08.2026 | 2,71 | 2,77 | 2,71 | 2,74 | 1,93% | - |
| 11.08.2026 | 2,69 | 2,73 | 2,68 | 2,69 | 0,22% | 30.750,00 |
| 10.08.2026 | 2,72 | 2,73 | 2,68 | 2,69 | -1,21% | - |
| 07.08.2026 | 2,67 | 2,74 | 2,66 | 2,72 | 1,84% | 840.000,00 |
| 06.08.2026 | 2,67 | 2,72 | 2,66 | 2,67 | 0,00% | - |
| 05.08.2026 | 2,73 | 2,73 | 2,63 | 2,67 | -2,16% | 243.800,00 |
| 04.08.2026 | 2,74 | 2,75 | 2,69 | 2,73 | -0,18% | 164.050,00 |
| 03.08.2026 | 2,76 | 2,78 | 2,73 | 2,73 | -0,40% | - |
| 31.07.2026 | 2,82 | 2,82 | 2,73 | 2,75 | -2,21% | - |
| 30.07.2026 | 2,77 | 2,81 | 2,76 | 2,81 | 2,56% | 5.750,00 |
| 29.07.2026 | 2,84 | 2,85 | 2,73 | 2,74 | -3,49% | - |
| 28.07.2026 | 2,80 | 2,87 | 2,78 | 2,84 | 0,82% | - |
| 27.07.2026 | 2,84 | 2,85 | 2,80 | 2,81 | -0,07% | - |
| 24.07.2026 | 2,75 | 2,84 | 2,74 | 2,82 | 2,36% | - |
| 23.07.2026 | 2,77 | 2,80 | 2,74 | 2,75 | -1,11% | 36.963,00 |
| 22.07.2026 | 2,73 | 2,81 | 2,72 | 2,78 | 1,72% | - |
| 21.07.2026 | 2,70 | 2,74 | 2,69 | 2,73 | 2,05% | - |
| 20.07.2026 | 2,69 | 2,73 | 2,68 | 2,68 | -0,67% | - |
| 17.07.2026 | 2,69 | 2,73 | 2,68 | 2,70 | 0,11% | - |
| 16.07.2026 | 2,65 | 2,72 | 2,65 | 2,69 | 1,39% | - |
| 15.07.2026 | 2,68 | 2,71 | 2,63 | 2,66 | 0,00% | - |
| 14.07.2026 | 2,62 | 2,69 | 2,58 | 2,66 | 1,76% | - |
| 13.07.2026 | 2,59 | 2,64 | 2,59 | 2,61 | -0,08% | - |
| 10.07.2026 | 2,62 | 2,64 | 2,59 | 2,61 | -0,11% | - |
| 09.07.2026 | 2,56 | 2,67 | 2,56 | 2,62 | 2,55% | - |
| 08.07.2026 | 2,54 | 2,57 | 2,53 | 2,55 | 0,20% | - |
| 07.07.2026 | 2,50 | 2,56 | 2,49 | 2,55 | 1,56% | - |
| 06.07.2026 | 2,51 | 2,52 | 2,45 | 2,51 | 0,48% | - |
| 03.07.2026 | 2,44 | 2,50 | 2,43 | 2,50 | 3,83% | - |
| 02.07.2026 | 2,39 | 2,46 | 2,38 | 2,40 | 0,63% | - |
| 01.07.2026 | 2,42 | 2,42 | 2,38 | 2,39 | -1,57% | - |
| 30.06.2026 | 2,59 | 2,59 | 2,41 | 2,43 | -6,15% | 3.060,00 |
| 29.06.2026 | 2,56 | 2,59 | 2,52 | 2,59 | 1,65% | 1.105,00 |
| 26.06.2026 | 2,67 | 2,68 | 2,53 | 2,54 | -3,78% | - |
| 25.06.2026 | 2,69 | 2,69 | 2,64 | 2,64 | -1,27% | - |
| 24.06.2026 | 2,69 | 2,69 | 2,65 | 2,68 | -0,22% | - |
| 23.06.2026 | 2,66 | 2,71 | 2,65 | 2,68 | -0,04% | - |
| 22.06.2026 | 2,67 | 2,71 | 2,65 | 2,68 | 0,64% | 54.000,00 |
| 19.06.2026 | 2,65 | 2,70 | 2,65 | 2,67 | 0,64% | - |
| 18.06.2026 | 2,69 | 2,70 | 2,65 | 2,65 | -0,97% | - |
| 17.06.2026 | 2,70 | 2,73 | 2,67 | 2,68 | -0,48% | - |
| 16.06.2026 | 2,72 | 2,74 | 2,67 | 2,69 | -1,10% | 90.000,00 |
| 15.06.2026 | 2,76 | 2,77 | 2,71 | 2,72 | -0,15% | 48.000,00 |
| 12.06.2026 | 2,71 | 2,73 | 2,67 | 2,72 | 0,33% | - |
| 11.06.2026 | 2,67 | 2,72 | 2,66 | 2,71 | 2,30% | - |
| 10.06.2026 | 2,65 | 2,70 | 2,64 | 2,65 | -0,19% | - |
| 09.06.2026 | 2,67 | 2,71 | 2,62 | 2,66 | -0,19% | - |
| 08.06.2026 | 2,72 | 2,75 | 2,66 | 2,66 | -2,24% | - |
| 05.06.2026 | 2,84 | 2,85 | 2,72 | 2,72 | -4,08% | - |
| 04.06.2026 | 2,86 | 2,88 | 2,82 | 2,84 | -0,84% | 30.116,00 |
| 03.06.2026 | 2,90 | 2,92 | 2,85 | 2,86 | -1,55% | 103.680,00 |
| 02.06.2026 | 2,93 | 2,94 | 2,86 | 2,91 | -0,61% | 299.400,00 |
| 01.06.2026 | 2,95 | 3,00 | 2,90 | 2,93 | -0,17% | 244.000,00 |
| 29.05.2026 | 2,94 | 2,99 | 2,91 | 2,93 | -0,10% | 99.000,00 |