69,066NOK
1,58%
Echtzeit-Aktienkurs GRIEG SEAFOOD ASA NK 4
Bid:
Ask:
Aktienkurse zur GRIEG SEAFOOD ASA NK 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 67,30 | 68,90 | 67,08 | 68,81 | 1,20% | - |
| 20.11.2025 | 69,52 | 69,63 | 67,92 | 67,99 | -1,39% | - |
| 19.11.2025 | 67,54 | 69,25 | 67,54 | 68,95 | 2,17% | - |
| 18.11.2025 | 66,96 | 67,75 | 66,57 | 67,49 | 0,56% | - |
| 17.11.2025 | 69,37 | 69,45 | 66,70 | 67,11 | -2,97% | - |
| 14.11.2025 | 70,87 | 72,22 | 68,87 | 69,17 | -2,32% | - |
| 13.11.2025 | 68,62 | 72,88 | 68,28 | 70,81 | 6,70% | - |
| 12.11.2025 | 66,58 | 67,19 | 65,57 | 66,37 | 0,02% | - |
| 11.11.2025 | 67,11 | 67,15 | 66,09 | 66,35 | -0,90% | - |
| 10.11.2025 | 66,90 | 67,06 | 66,46 | 66,95 | 0,57% | - |
| 07.11.2025 | 66,47 | 67,11 | 66,07 | 66,57 | 0,44% | - |
| 06.11.2025 | 67,20 | 67,56 | 66,26 | 66,28 | -1,43% | - |
| 05.11.2025 | 67,15 | 67,90 | 67,00 | 67,24 | -0,19% | - |
| 04.11.2025 | 66,75 | 68,02 | 66,65 | 67,37 | 0,32% | - |
| 03.11.2025 | 67,89 | 68,29 | 67,12 | 67,16 | -1,09% | - |
| 31.10.2025 | 68,32 | 68,48 | 67,64 | 67,90 | -0,45% | - |
| 30.10.2025 | 69,06 | 69,06 | 67,82 | 68,20 | -0,95% | - |
| 29.10.2025 | 68,81 | 69,34 | 68,47 | 68,86 | 0,12% | - |
| 28.10.2025 | 69,39 | 69,60 | 68,47 | 68,77 | -0,96% | - |
| 27.10.2025 | 70,83 | 70,83 | 69,22 | 69,44 | -1,00% | - |
| 24.10.2025 | 71,55 | 71,55 | 69,65 | 70,14 | -1,71% | - |
| 23.10.2025 | 71,01 | 71,59 | 70,39 | 71,36 | 0,73% | - |
| 22.10.2025 | 71,27 | 71,57 | 70,83 | 70,85 | -1,14% | - |
| 21.10.2025 | 73,42 | 73,53 | 71,00 | 71,66 | -2,65% | - |
| 17.10.2025 | 72,97 | 73,80 | 72,10 | 73,61 | -0,28% | - |
| 16.10.2025 | 70,85 | 73,93 | 70,61 | 73,82 | 4,00% | - |
| 15.10.2025 | 70,06 | 71,00 | 69,31 | 70,98 | 1,93% | - |
| 14.10.2025 | 70,01 | 70,01 | 69,17 | 69,64 | -0,58% | - |
| 13.10.2025 | 68,78 | 70,79 | 68,59 | 70,04 | 2,46% | - |
| 10.10.2025 | 67,68 | 70,06 | 67,58 | 68,36 | 1,20% | - |
| 09.10.2025 | 67,72 | 68,05 | 67,23 | 67,55 | -0,15% | - |
| 08.10.2025 | 69,67 | 70,76 | 67,15 | 67,65 | -2,72% | - |
| 07.10.2025 | 69,08 | 70,07 | 68,75 | 69,55 | 0,67% | - |
| 06.10.2025 | 69,26 | 70,26 | 69,08 | 69,08 | -0,49% | - |
| 03.10.2025 | 68,37 | 69,44 | 67,80 | 69,42 | 1,76% | - |
| 02.10.2025 | 69,83 | 69,83 | 68,09 | 68,22 | -1,82% | - |
| 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% | - |