68,284NOK
-1,74%
Echtzeit-Aktienkurs Grieg Seafood ASA
Bid:
Ask:
Aktienkurse zur Grieg Seafood ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 69,83 | 69,83 | 68,29 | 68,53 | -1,38% | - |
| 01.10.2025 | 66,75 | 70,13 | 66,75 | 69,49 | 4,48% | - |
| 30.09.2025 | 67,04 | 67,16 | 65,81 | 66,51 | -0,79% | - |
| 29.09.2025 | 68,36 | 68,36 | 66,99 | 67,04 | -1,33% | - |
| 26.09.2025 | 68,96 | 68,96 | 67,95 | 67,95 | -0,81% | - |
| 25.09.2025 | 69,20 | 69,78 | 68,50 | 68,50 | -1,34% | - |
| 24.09.2025 | 69,54 | 69,71 | 69,00 | 69,43 | 0,00% | - |
| 23.09.2025 | 69,30 | 70,54 | 68,97 | 69,43 | 0,34% | - |
| 22.09.2025 | 67,95 | 69,23 | 67,95 | 69,19 | 1,78% | - |
| 19.09.2025 | 68,37 | 69,08 | 67,85 | 67,99 | -0,61% | - |
| 18.09.2025 | 68,42 | 68,47 | 67,73 | 68,41 | 0,40% | - |
| 17.09.2025 | 68,32 | 68,91 | 68,07 | 68,14 | -0,12% | - |
| 16.09.2025 | 69,40 | 69,42 | 68,21 | 68,22 | -1,67% | - |
| 15.09.2025 | 68,70 | 69,94 | 68,57 | 69,38 | 1,74% | - |
| 12.09.2025 | 71,25 | 71,25 | 67,53 | 68,19 | -4,43% | - |
| 11.09.2025 | 70,99 | 71,54 | 70,68 | 71,35 | 0,87% | - |
| 10.09.2025 | 69,13 | 71,59 | 68,98 | 70,73 | 2,40% | - |
| 09.09.2025 | 68,91 | 69,08 | 67,70 | 69,07 | 0,15% | - |
| 08.09.2025 | 67,90 | 68,97 | 67,45 | 68,97 | 1,50% | - |
| 05.09.2025 | 67,47 | 68,08 | 66,72 | 67,95 | 0,90% | - |
| 04.09.2025 | 67,50 | 68,20 | 67,16 | 67,35 | -0,08% | - |
| 03.09.2025 | 68,23 | 68,23 | 67,30 | 67,40 | -0,80% | - |
| 02.09.2025 | 70,14 | 70,29 | 67,85 | 67,94 | -2,90% | - |
| 01.09.2025 | 71,08 | 71,50 | 69,97 | 69,97 | -1,59% | - |
| 29.08.2025 | 69,88 | 71,39 | 69,66 | 71,11 | 1,77% | - |
| 28.08.2025 | 69,40 | 70,02 | 68,31 | 69,87 | 1,10% | - |
| 27.08.2025 | 69,03 | 70,61 | 68,97 | 69,11 | 0,30% | - |
| 26.08.2025 | 68,81 | 71,73 | 68,81 | 68,90 | 0,54% | - |
| 25.08.2025 | 69,72 | 70,19 | 68,51 | 68,53 | -1,90% | - |
| 22.08.2025 | 70,42 | 71,19 | 69,64 | 69,86 | -1,33% | - |
| 21.08.2025 | 69,90 | 71,11 | 69,77 | 70,80 | 1,08% | - |
| 20.08.2025 | 69,28 | 70,35 | 68,97 | 70,05 | 0,47% | - |
| 19.08.2025 | 69,10 | 70,38 | 68,70 | 69,72 | 1,01% | - |
| 18.08.2025 | 69,76 | 70,38 | 68,61 | 69,02 | -0,94% | - |
| 15.08.2025 | 70,29 | 70,29 | 69,28 | 69,68 | -0,28% | - |
| 14.08.2025 | 70,78 | 70,82 | 69,77 | 69,87 | -1,38% | - |
| 13.08.2025 | 70,78 | 72,93 | 70,50 | 70,85 | 0,86% | - |
| 12.08.2025 | 70,26 | 71,02 | 68,84 | 70,24 | 0,51% | - |
| 11.08.2025 | 70,53 | 70,89 | 69,84 | 69,89 | -2,10% | - |
| 08.08.2025 | 70,21 | 71,44 | 69,96 | 71,39 | 1,84% | - |
| 07.08.2025 | 69,89 | 70,61 | 69,70 | 70,10 | 1,06% | - |
| 06.08.2025 | 69,87 | 71,06 | 69,26 | 69,37 | -0,28% | - |
| 05.08.2025 | 70,60 | 70,60 | 69,39 | 69,56 | -0,98% | - |
| 04.08.2025 | 70,16 | 71,07 | 69,79 | 70,25 | 2,59% | - |
| 01.08.2025 | 68,70 | 69,37 | 68,37 | 68,48 | -0,97% | - |
| 31.07.2025 | 68,61 | 69,58 | 68,37 | 69,15 | 1,01% | - |
| 30.07.2025 | 69,10 | 70,20 | 68,07 | 68,46 | -0,84% | - |
| 29.07.2025 | 70,58 | 70,58 | 68,71 | 69,04 | -1,93% | - |
| 28.07.2025 | 72,37 | 72,37 | 70,38 | 70,40 | -1,88% | - |
| 25.07.2025 | 72,30 | 72,35 | 71,04 | 71,74 | -1,35% | - |
| 24.07.2025 | 74,61 | 74,61 | 71,26 | 72,73 | -1,64% | - |
| 23.07.2025 | 73,72 | 74,06 | 72,71 | 73,94 | 1,51% | - |
| 22.07.2025 | 73,55 | 75,09 | 72,31 | 72,84 | -1,18% | - |
| 21.07.2025 | 75,02 | 75,02 | 72,96 | 73,71 | -1,73% | - |
| 18.07.2025 | 74,74 | 75,85 | 73,66 | 75,01 | 0,97% | - |
| 17.07.2025 | 78,73 | 81,17 | 74,14 | 74,29 | 3,34% | - |
| 16.07.2025 | 72,34 | 72,38 | 71,01 | 71,88 | -1,07% | - |
| 15.07.2025 | 72,06 | 73,62 | 72,06 | 72,66 | 1,18% | - |
| 14.07.2025 | 71,54 | 72,12 | 69,59 | 71,82 | -0,48% | - |
| 11.07.2025 | 72,55 | 72,92 | 71,92 | 72,17 | -0,85% | - |
| 10.07.2025 | 74,16 | 74,16 | 71,22 | 72,78 | -1,70% | - |
| 09.07.2025 | 74,06 | 74,54 | 73,56 | 74,04 | 0,33% | - |
| 08.07.2025 | 75,31 | 75,31 | 73,44 | 73,80 | -1,77% | - |
| 07.07.2025 | 75,05 | 77,45 | 74,89 | 75,13 | 0,24% | - |
| 04.07.2025 | 75,56 | 75,74 | 74,84 | 74,95 | -0,96% | - |
| 03.07.2025 | 76,81 | 77,42 | 75,21 | 75,68 | -1,47% | - |
| 02.07.2025 | 76,79 | 77,92 | 75,98 | 76,80 | 0,08% | - |
| 01.07.2025 | 75,47 | 76,74 | 74,08 | 76,74 | 1,37% | - |
| 30.06.2025 | 76,64 | 76,64 | 75,39 | 75,70 | -1,05% | - |
| 27.06.2025 | 73,87 | 77,49 | 73,56 | 76,50 | 4,39% | - |
| 26.06.2025 | 73,19 | 74,70 | 72,57 | 73,28 | 0,58% | - |
| 25.06.2025 | 72,85 | 74,58 | 72,74 | 72,86 | 0,25% | - |
| 24.06.2025 | 72,32 | 75,21 | 70,87 | 72,68 | 2,14% | - |
| 23.06.2025 | 69,65 | 71,55 | 68,64 | 71,16 | 1,47% | - |
| 20.06.2025 | 70,41 | 72,63 | 69,51 | 70,12 | 0,16% | - |
| 19.06.2025 | 66,61 | 70,79 | 66,61 | 70,01 | 4,36% | - |
| 18.06.2025 | 67,32 | 67,65 | 66,66 | 67,09 | -0,28% | - |
| 17.06.2025 | 65,84 | 67,71 | 65,59 | 67,28 | 1,09% | - |
| 16.06.2025 | 67,13 | 67,30 | 65,88 | 66,55 | -0,73% | - |
| 13.06.2025 | 67,40 | 68,78 | 66,76 | 67,04 | -1,64% | - |
| 12.06.2025 | 66,19 | 68,94 | 66,19 | 68,15 | 2,35% | - |
| 11.06.2025 | 66,89 | 67,19 | 65,95 | 66,59 | -0,72% | - |
| 10.06.2025 | 67,54 | 68,82 | 66,22 | 67,07 | -0,24% | - |
| 09.06.2025 | 67,35 | 67,37 | 66,98 | 67,23 | -0,39% | - |
| 06.06.2025 | 66,84 | 69,14 | 66,79 | 67,50 | 1,07% | - |
| 05.06.2025 | 67,32 | 67,47 | 65,91 | 66,78 | -0,76% | - |
| 04.06.2025 | 67,72 | 68,93 | 67,20 | 67,29 | -0,33% | - |
| 03.06.2025 | 68,34 | 68,62 | 67,18 | 67,52 | -0,69% | - |
| 02.06.2025 | 67,13 | 68,18 | 66,52 | 67,99 | 1,03% | - |
| 30.05.2025 | 67,62 | 68,45 | 66,91 | 67,29 | -0,95% | - |
| 29.05.2025 | 68,63 | 68,63 | 67,82 | 67,94 | 0,24% | - |
| 28.05.2025 | 68,75 | 69,73 | 66,08 | 67,77 | -2,95% | - |
| 27.05.2025 | 69,04 | 72,43 | 67,68 | 69,83 | -1,86% | - |
| 26.05.2025 | 75,89 | 75,89 | 69,51 | 71,16 | -5,13% | - |
| 23.05.2025 | 70,24 | 77,86 | 70,24 | 75,01 | 6,85% | - |
| 22.05.2025 | 72,90 | 73,95 | 69,77 | 70,20 | -3,93% | - |
| 21.05.2025 | 70,98 | 73,48 | 70,98 | 73,08 | 2,72% | - |
| 20.05.2025 | 74,07 | 74,07 | 71,11 | 71,14 | -3,70% | - |
| 19.05.2025 | 73,19 | 74,07 | 72,36 | 73,87 | 0,83% | - |
| 16.05.2025 | 73,09 | 74,36 | 73,09 | 73,26 | 0,36% | - |