73,681NOK
1,13%
Echtzeit-Aktienkurs GRIEG SEAFOOD ASA NK 4
Bid:
Ask:
Aktienkurse zur GRIEG SEAFOOD ASA NK 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 73,15 | 76,04 | 72,74 | 73,00 | -0,90% | - |
| 14.05.2025 | 68,18 | 74,64 | 68,02 | 73,66 | 8,25% | - |
| 13.05.2025 | 68,80 | 70,03 | 67,86 | 68,04 | -2,02% | - |
| 12.05.2025 | 68,47 | 69,67 | 67,83 | 69,45 | 2,12% | - |
| 09.05.2025 | 63,46 | 69,40 | 63,35 | 68,01 | -1,24% | - |
| 08.05.2025 | 68,41 | 70,43 | 68,09 | 68,87 | 0,95% | - |
| 07.05.2025 | 68,46 | 68,70 | 66,41 | 68,22 | -0,01% | - |
| 06.05.2025 | 68,15 | 68,39 | 65,73 | 68,23 | -0,36% | - |
| 05.05.2025 | 69,88 | 71,77 | 68,46 | 68,47 | -2,18% | - |
| 02.05.2025 | 67,00 | 70,00 | 67,00 | 70,00 | 8,11% | 2.800,00 |
| 30.04.2025 | 64,75 | 64,75 | 64,75 | 64,75 | -0,38% | 84,00 |
| 29.04.2025 | 63,75 | 65,00 | 63,75 | 65,00 | 4,84% | 15.173,00 |
| 28.04.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 2,80% | 2.300,00 |
| 25.04.2025 | 59,35 | 61,01 | 57,99 | 60,31 | 1,82% | - |
| 24.04.2025 | 58,85 | 60,00 | 58,11 | 59,23 | 0,13% | - |
| 23.04.2025 | 57,81 | 61,48 | 57,81 | 59,16 | 3,34% | - |
| 22.04.2025 | 50,33 | 57,29 | 50,33 | 57,24 | 2,89% | - |
| 17.04.2025 | 56,44 | 56,56 | 55,57 | 55,63 | -1,59% | - |
| 16.04.2025 | 55,16 | 56,69 | 54,46 | 56,53 | 1,33% | - |
| 15.04.2025 | 54,87 | 56,10 | 54,87 | 55,79 | 1,28% | - |
| 14.04.2025 | 56,00 | 56,69 | 54,85 | 55,08 | -0,48% | - |
| 11.04.2025 | 53,62 | 55,70 | 51,89 | 55,35 | 5,05% | - |
| 10.04.2025 | 55,29 | 57,42 | 52,54 | 52,68 | -2,16% | - |
| 09.04.2025 | 53,03 | 53,89 | 50,92 | 53,85 | 3,55% | - |
| 08.04.2025 | 51,95 | 52,00 | 51,95 | 52,00 | 1,70% | 600,00 |
| 07.04.2025 | 47,60 | 52,33 | 47,60 | 51,13 | -0,89% | - |
| 04.04.2025 | 50,27 | 51,71 | 49,71 | 51,59 | 2,89% | - |
| 03.04.2025 | 49,43 | 53,11 | 49,17 | 50,14 | -1,89% | - |
| 02.04.2025 | 53,80 | 53,94 | 50,84 | 51,10 | -5,65% | - |
| 01.04.2025 | 54,73 | 55,21 | 52,45 | 54,17 | 0,03% | - |
| 31.03.2025 | 54,60 | 55,00 | 53,70 | 54,15 | 3,54% | 1.361,00 |
| 28.03.2025 | 52,30 | 52,30 | 52,30 | 52,30 | 0,09% | 300,00 |
| 27.03.2025 | 53,10 | 53,27 | 51,44 | 52,25 | -1,98% | - |
| 26.03.2025 | 54,38 | 54,70 | 52,16 | 53,31 | -1,76% | - |
| 25.03.2025 | 54,48 | 55,09 | 53,87 | 54,26 | -0,13% | - |
| 24.03.2025 | 58,19 | 58,31 | 54,28 | 54,33 | -5,51% | - |
| 21.03.2025 | 58,00 | 58,00 | 57,50 | 57,50 | 0,00% | 66.000,00 |
| 20.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 7,38% | 6.400,00 |
| 19.03.2025 | 53,55 | 53,55 | 53,55 | 53,55 | 6,04% | 500,00 |
| 14.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 5.000,00 |
| 11.03.2025 | 50,00 | 51,00 | 50,00 | 51,00 | 1,39% | 750,00 |
| 10.03.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -1,57% | 25,00 |
| 07.03.2025 | 50,50 | 51,25 | 50,25 | 51,10 | 4,07% | 16.000,00 |
| 06.03.2025 | 48,80 | 49,10 | 48,80 | 49,10 | 4,69% | 5.116,00 |
| 05.03.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 4,45% | 5.000,00 |
| 04.03.2025 | 45,00 | 45,00 | 44,90 | 44,90 | -3,44% | 7.600,00 |
| 28.02.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 0,00% | 240,00 |
| 27.02.2025 | 46,50 | 46,50 | 46,50 | 46,50 | -4,52% | 10.000,00 |
| 25.02.2025 | 47,80 | 48,70 | 47,80 | 48,70 | 0,62% | 10.000,00 |
| 24.02.2025 | 50,00 | 50,00 | 48,40 | 48,40 | -5,19% | 51.819,00 |
| 21.02.2025 | 49,40 | 51,05 | 49,40 | 51,05 | 3,55% | 10.520,00 |
| 20.02.2025 | 53,00 | 53,00 | 49,30 | 49,30 | -26,36% | 13.824,00 |
| 03.02.2025 | 66,95 | 66,95 | 66,95 | 66,95 | -7,91% | 90,00 |
| 30.01.2025 | 74,50 | 74,50 | 72,70 | 72,70 | 3,78% | 40.221,00 |
| 28.01.2025 | 70,00 | 70,05 | 70,00 | 70,05 | 15,69% | 5.200,00 |
| 30.12.2024 | 60,55 | 60,55 | 60,55 | 60,55 | 2,11% | 200,00 |
| 27.12.2024 | 59,30 | 59,30 | 59,30 | 59,30 | -1,50% | 12,00 |
| 23.12.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 0,50% | 170,00 |
| 20.12.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -8,48% | 200,00 |
| 13.12.2024 | 65,45 | 65,45 | 65,45 | 65,45 | 5,65% | 90,00 |
| 02.12.2024 | 61,95 | 61,95 | 61,95 | 61,95 | 7,74% | 750,00 |
| 27.11.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -5,51% | 750,00 |
| 26.11.2024 | 60,85 | 60,85 | 60,85 | 60,85 | -6,96% | 10,00 |
| 22.11.2024 | 65,25 | 65,40 | 64,75 | 65,40 | -2,68% | 141,00 |
| 15.11.2024 | 67,35 | 67,60 | 67,20 | 67,20 | 3,62% | 204,00 |
| 14.11.2024 | 64,85 | 64,85 | 64,85 | 64,85 | -3,35% | 200,00 |
| 31.10.2024 | 67,10 | 67,10 | 67,10 | 67,10 | -1,11% | 60,00 |
| 30.10.2024 | 67,85 | 67,85 | 67,85 | 67,85 | 2,34% | 60,00 |
| 28.10.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 4,57% | 230,00 |
| 23.10.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,79% | 200,00 |