64,939NOK
0,41%
Echtzeit-Aktienkurs Grieg Seafood ASA
Bid:
Ask:
Aktienkurse zur Grieg Seafood ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 65,20 | 65,25 | 64,16 | 64,94 | 0,41% | - |
| 22.11.2024 | 65,49 | 65,51 | 64,44 | 64,68 | -1,13% | - |
| 21.11.2024 | 65,01 | 65,44 | 62,92 | 65,41 | 0,68% | - |
| 20.11.2024 | 65,24 | 66,38 | 64,38 | 64,97 | -0,06% | - |
| 19.11.2024 | 64,77 | 65,27 | 64,18 | 65,01 | 0,41% | - |
| 18.11.2024 | 66,11 | 67,14 | 64,57 | 64,74 | -2,34% | - |
| 15.11.2024 | 64,81 | 68,20 | 64,81 | 66,29 | 2,15% | - |
| 14.11.2024 | 63,87 | 65,27 | 62,84 | 64,90 | 1,57% | - |
| 13.11.2024 | 64,83 | 65,68 | 63,50 | 63,90 | -1,46% | - |
| 12.11.2024 | 64,06 | 65,13 | 63,58 | 64,85 | -0,21% | - |
| 11.11.2024 | 67,32 | 67,53 | 64,28 | 64,98 | -3,03% | - |
| 08.11.2024 | 67,70 | 68,89 | 65,95 | 67,01 | -0,50% | - |
| 07.11.2024 | 66,27 | 68,18 | 66,27 | 67,35 | 1,85% | - |
| 06.11.2024 | 66,96 | 68,29 | 66,08 | 66,13 | -1,11% | - |
| 05.11.2024 | 65,44 | 67,25 | 64,97 | 66,87 | 2,19% | - |
| 04.11.2024 | 66,22 | 67,01 | 65,42 | 65,43 | -1,06% | - |
| 01.11.2024 | 66,90 | 67,82 | 65,83 | 66,13 | -0,85% | - |
| 31.10.2024 | 68,44 | 69,24 | 66,19 | 66,70 | -3,01% | - |
| 30.10.2024 | 67,23 | 69,56 | 67,23 | 68,77 | 2,04% | - |
| 29.10.2024 | 68,46 | 68,46 | 66,66 | 67,39 | -1,21% | - |
| 28.10.2024 | 67,67 | 68,61 | 65,70 | 68,22 | 1,27% | - |
| 25.10.2024 | 65,47 | 67,87 | 65,32 | 67,36 | 2,57% | - |
| 24.10.2024 | 64,21 | 66,31 | 64,06 | 65,67 | 2,71% | - |
| 23.10.2024 | 62,85 | 64,60 | 62,85 | 63,94 | 1,76% | - |
| 22.10.2024 | 63,26 | 64,14 | 62,27 | 62,83 | -0,68% | - |
| 21.10.2024 | 64,25 | 65,34 | 63,12 | 63,26 | -1,68% | - |
| 18.10.2024 | 64,81 | 65,92 | 64,23 | 64,35 | -1,18% | - |
| 17.10.2024 | 64,16 | 65,47 | 63,66 | 65,12 | 1,37% | - |
| 16.10.2024 | 62,43 | 64,32 | 62,21 | 64,23 | 2,24% | - |
| 15.10.2024 | 63,15 | 64,33 | 62,59 | 62,83 | -0,28% | - |
| 14.10.2024 | 63,00 | 64,21 | 62,86 | 63,01 | 0,01% | - |
| 11.10.2024 | 62,98 | 63,27 | 61,81 | 63,00 | 0,26% | - |
| 10.10.2024 | 62,17 | 64,15 | 62,17 | 62,84 | 0,97% | - |
| 09.10.2024 | 59,54 | 62,28 | 59,38 | 62,23 | 4,36% | - |
| 08.10.2024 | 60,44 | 60,46 | 58,81 | 59,63 | -1,95% | - |
| 07.10.2024 | 61,69 | 63,12 | 60,82 | 60,82 | -1,80% | - |
| 04.10.2024 | 59,12 | 61,99 | 58,51 | 61,93 | 5,03% | - |
| 03.10.2024 | 58,78 | 61,00 | 58,77 | 58,96 | -0,08% | - |
| 02.10.2024 | 59,49 | 59,54 | 58,25 | 59,01 | -0,39% | - |
| 01.10.2024 | 58,29 | 59,93 | 57,83 | 59,24 | 1,91% | - |
| 30.09.2024 | 58,42 | 59,05 | 57,67 | 58,13 | -1,65% | - |
| 27.09.2024 | 58,54 | 59,71 | 57,57 | 59,11 | 1,14% | - |
| 26.09.2024 | 57,93 | 60,77 | 57,29 | 58,44 | 2,11% | - |
| 25.09.2024 | 55,77 | 57,70 | 55,42 | 57,23 | 2,05% | - |
| 24.09.2024 | 57,04 | 57,36 | 55,78 | 56,08 | -1,12% | - |
| 23.09.2024 | 57,38 | 57,73 | 55,95 | 56,71 | -1,17% | - |
| 20.09.2024 | 58,78 | 58,88 | 57,35 | 57,38 | -2,64% | - |
| 19.09.2024 | 58,71 | 58,97 | 57,81 | 58,94 | 0,40% | - |
| 18.09.2024 | 57,53 | 58,96 | 57,20 | 58,70 | 1,87% | - |
| 17.09.2024 | 57,33 | 57,79 | 56,51 | 57,63 | 0,88% | - |
| 16.09.2024 | 57,40 | 58,49 | 56,80 | 57,12 | -0,40% | - |
| 13.09.2024 | 55,46 | 57,50 | 54,74 | 57,35 | 3,58% | - |
| 12.09.2024 | 55,97 | 55,97 | 54,61 | 55,37 | -0,31% | - |
| 11.09.2024 | 54,66 | 55,71 | 52,85 | 55,55 | 2,11% | - |
| 10.09.2024 | 55,55 | 56,15 | 53,57 | 54,40 | -2,03% | - |
| 09.09.2024 | 55,34 | 57,80 | 55,34 | 55,52 | 3,53% | - |
| 06.09.2024 | 54,78 | 56,11 | 53,61 | 53,63 | -2,08% | - |
| 05.09.2024 | 52,48 | 56,36 | 52,17 | 54,77 | 4,28% | - |
| 04.09.2024 | 46,92 | 52,63 | 46,92 | 52,52 | 11,03% | - |
| 03.09.2024 | 48,65 | 49,10 | 47,10 | 47,30 | -2,49% | - |
| 02.09.2024 | 50,66 | 50,75 | 48,48 | 48,51 | -3,84% | - |
| 30.08.2024 | 49,02 | 50,62 | 49,02 | 50,45 | 2,83% | - |
| 29.08.2024 | 49,13 | 50,04 | 48,55 | 49,06 | 0,39% | - |
| 28.08.2024 | 50,41 | 50,74 | 48,87 | 48,87 | -2,60% | - |
| 27.08.2024 | 50,27 | 50,97 | 50,11 | 50,18 | 0,00% | - |
| 26.08.2024 | 48,84 | 50,94 | 48,59 | 50,18 | 3,52% | - |
| 23.08.2024 | 49,68 | 49,69 | 48,24 | 48,47 | -2,40% | - |
| 22.08.2024 | 51,71 | 51,71 | 49,20 | 49,66 | -3,96% | - |
| 21.08.2024 | 55,62 | 55,62 | 50,09 | 51,71 | -14,44% | - |
| 20.08.2024 | 63,21 | 63,22 | 59,39 | 60,43 | -4,18% | - |
| 19.08.2024 | 62,37 | 63,84 | 62,37 | 63,07 | 0,68% | - |
| 16.08.2024 | 64,34 | 64,59 | 61,83 | 62,64 | -2,48% | - |
| 15.08.2024 | 64,73 | 65,50 | 63,93 | 64,23 | -1,45% | - |
| 14.08.2024 | 64,95 | 65,77 | 64,08 | 65,17 | 0,67% | - |
| 13.08.2024 | 62,90 | 64,77 | 62,01 | 64,74 | 3,04% | - |
| 12.08.2024 | 62,93 | 63,16 | 62,09 | 62,83 | 0,02% | - |
| 09.08.2024 | 62,54 | 63,35 | 62,49 | 62,82 | 0,83% | - |
| 08.08.2024 | 62,64 | 63,46 | 61,95 | 62,30 | -0,79% | - |
| 07.08.2024 | 59,65 | 63,22 | 59,63 | 62,80 | 5,87% | - |
| 06.08.2024 | 59,54 | 60,45 | 58,78 | 59,32 | 0,09% | - |
| 05.08.2024 | 60,52 | 60,52 | 58,05 | 59,26 | -3,78% | - |
| 02.08.2024 | 62,31 | 62,84 | 61,04 | 61,59 | -2,01% | - |
| 01.08.2024 | 63,54 | 63,91 | 62,70 | 62,85 | -1,38% | - |
| 31.07.2024 | 63,20 | 63,89 | 63,20 | 63,73 | 0,84% | - |
| 30.07.2024 | 63,28 | 64,05 | 62,64 | 63,20 | 0,06% | - |
| 29.07.2024 | 62,41 | 63,88 | 62,22 | 63,16 | 1,48% | - |
| 26.07.2024 | 61,59 | 62,42 | 61,37 | 62,24 | 0,99% | - |
| 25.07.2024 | 60,57 | 61,68 | 60,07 | 61,63 | 1,08% | - |
| 24.07.2024 | 60,18 | 61,52 | 60,18 | 60,97 | 0,59% | - |
| 23.07.2024 | 60,72 | 60,82 | 60,19 | 60,61 | 0,16% | - |
| 22.07.2024 | 59,21 | 61,10 | 59,01 | 60,52 | 2,93% | - |
| 19.07.2024 | 60,20 | 60,91 | 58,32 | 58,80 | -2,20% | - |
| 18.07.2024 | 59,40 | 60,73 | 59,36 | 60,12 | 1,56% | - |
| 17.07.2024 | 57,87 | 59,40 | 57,87 | 59,20 | 2,33% | - |
| 16.07.2024 | 59,05 | 59,07 | 57,78 | 57,85 | -1,81% | - |
| 15.07.2024 | 59,30 | 60,05 | 58,85 | 58,91 | -0,37% | - |
| 12.07.2024 | 58,50 | 59,46 | 58,30 | 59,13 | 2,00% | - |
| 11.07.2024 | 60,90 | 60,90 | 57,85 | 57,97 | -4,51% | - |
| 10.07.2024 | 61,09 | 61,10 | 60,17 | 60,71 | -0,17% | - |
| 09.07.2024 | 60,63 | 61,01 | 60,52 | 60,81 | -0,02% | - |