49,616NOK
-2,25%
Echtzeit-Aktienkurs Grieg Seafood ASA
Bid:
Ask:
Aktienkurse zur Grieg Seafood ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 51,29 | 51,29 | 49,35 | 49,60 | -2,27% | - |
| 21.02.2025 | 50,27 | 51,34 | 49,11 | 50,76 | 3,39% | - |
| 20.02.2025 | 59,49 | 59,49 | 49,06 | 49,09 | -25,40% | - |
| 19.02.2025 | 66,57 | 67,25 | 65,53 | 65,81 | -1,35% | - |
| 18.02.2025 | 69,21 | 70,42 | 66,29 | 66,72 | -3,59% | - |
| 17.02.2025 | 70,08 | 70,08 | 67,36 | 69,20 | -1,38% | - |
| 14.02.2025 | 66,65 | 70,36 | 66,65 | 70,17 | 5,27% | - |
| 13.02.2025 | 68,72 | 68,83 | 66,28 | 66,65 | -2,19% | - |
| 12.02.2025 | 67,01 | 68,25 | 66,23 | 68,15 | 2,19% | - |
| 11.02.2025 | 66,56 | 66,87 | 65,55 | 66,69 | 0,30% | - |
| 10.02.2025 | 64,73 | 67,27 | 64,73 | 66,49 | 3,19% | - |
| 07.02.2025 | 64,63 | 65,60 | 64,27 | 64,44 | -0,40% | - |
| 06.02.2025 | 65,19 | 65,33 | 64,37 | 64,69 | -0,39% | - |
| 05.02.2025 | 63,71 | 66,01 | 63,71 | 64,94 | -0,25% | - |
| 04.02.2025 | 66,09 | 68,39 | 65,11 | 65,11 | -0,42% | - |
| 03.02.2025 | 71,93 | 71,93 | 65,28 | 65,38 | -12,52% | - |
| 31.01.2025 | 74,63 | 74,88 | 72,78 | 74,74 | -0,20% | - |
| 30.01.2025 | 70,89 | 74,93 | 70,89 | 74,89 | 5,48% | - |
| 29.01.2025 | 70,31 | 71,26 | 68,98 | 71,00 | 1,41% | - |
| 28.01.2025 | 67,14 | 70,62 | 67,14 | 70,01 | 4,35% | - |
| 27.01.2025 | 66,43 | 67,44 | 65,50 | 67,09 | 0,09% | - |
| 24.01.2025 | 67,25 | 68,76 | 66,80 | 67,03 | 0,50% | - |
| 23.01.2025 | 61,21 | 67,58 | 61,21 | 66,70 | 9,68% | - |
| 22.01.2025 | 60,59 | 61,61 | 60,40 | 60,81 | 0,46% | - |
| 21.01.2025 | 62,14 | 62,17 | 60,38 | 60,54 | -2,73% | - |
| 20.01.2025 | 64,45 | 64,45 | 62,15 | 62,23 | -3,65% | - |
| 17.01.2025 | 65,15 | 66,22 | 64,47 | 64,59 | -0,43% | - |
| 16.01.2025 | 65,44 | 66,02 | 64,15 | 64,87 | -0,16% | - |
| 15.01.2025 | 62,42 | 65,10 | 62,42 | 64,97 | 4,28% | - |
| 14.01.2025 | 62,36 | 63,14 | 62,01 | 62,31 | 0,70% | - |
| 13.01.2025 | 61,53 | 62,30 | 60,69 | 61,88 | 0,18% | - |
| 10.01.2025 | 61,05 | 62,83 | 60,97 | 61,76 | 1,16% | - |
| 09.01.2025 | 58,90 | 61,23 | 58,90 | 61,05 | 3,53% | - |
| 08.01.2025 | 59,96 | 59,96 | 58,57 | 58,97 | -2,03% | - |
| 07.01.2025 | 61,95 | 61,95 | 59,75 | 60,20 | -3,39% | - |
| 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% | - |