62,020NOK
-0,59%
Echtzeit-Aktienkurs GRIEG SEAFOOD ASA NK 4
Bid:
Ask:
Aktienkurse zur GRIEG SEAFOOD ASA NK 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 62,64 | 63,54 | 61,61 | 62,31 | -0,12% | - |
| 03.01.2025 | 62,62 | 62,96 | 61,66 | 62,39 | -0,12% | - |
| 02.01.2025 | 62,31 | 63,19 | 61,99 | 62,46 | 0,95% | - |
| 30.12.2024 | 61,56 | 62,27 | 61,34 | 61,87 | -0,35% | - |
| 27.12.2024 | 59,94 | 62,22 | 59,67 | 62,09 | 3,34% | - |
| 23.12.2024 | 60,45 | 60,86 | 59,64 | 60,08 | -1,33% | - |
| 20.12.2024 | 60,56 | 61,25 | 59,40 | 60,89 | 0,22% | - |
| 19.12.2024 | 59,72 | 60,82 | 58,63 | 60,76 | 0,70% | - |
| 18.12.2024 | 60,81 | 60,91 | 59,74 | 60,34 | 0,19% | - |
| 17.12.2024 | 62,86 | 63,09 | 60,18 | 60,22 | -4,60% | - |
| 16.12.2024 | 64,96 | 65,00 | 62,19 | 63,12 | -3,94% | - |
| 13.12.2024 | 65,71 | 66,34 | 64,84 | 65,71 | -0,39% | - |
| 12.12.2024 | 66,49 | 67,68 | 65,80 | 65,97 | -1,23% | - |
| 11.12.2024 | 63,58 | 67,19 | 63,58 | 66,79 | 4,63% | - |
| 10.12.2024 | 62,03 | 64,16 | 62,00 | 63,84 | 1,97% | - |
| 09.12.2024 | 62,81 | 62,85 | 60,68 | 62,60 | 0,01% | - |
| 06.12.2024 | 62,03 | 63,23 | 61,89 | 62,59 | 0,65% | - |
| 05.12.2024 | 60,80 | 62,46 | 60,66 | 62,19 | 2,18% | - |
| 04.12.2024 | 60,82 | 61,33 | 60,29 | 60,86 | 0,04% | - |
| 03.12.2024 | 62,03 | 62,43 | 60,09 | 60,83 | -1,74% | - |
| 02.12.2024 | 60,34 | 62,01 | 60,30 | 61,92 | 1,38% | - |
| 29.11.2024 | 60,35 | 62,40 | 60,21 | 61,07 | 1,01% | - |
| 28.11.2024 | 60,67 | 61,85 | 59,89 | 60,47 | 0,25% | - |
| 27.11.2024 | 59,01 | 60,54 | 54,88 | 60,31 | 5,06% | - |
| 26.11.2024 | 63,98 | 63,98 | 57,35 | 57,41 | -10,88% | - |
| 25.11.2024 | 65,20 | 65,25 | 64,16 | 64,42 | -0,40% | - |
| 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% | - |