General Oceans ASA GENO
OSL · Norwegen · Elektronische Technologie
NOK 20,15-0,15 (-0,74 %)
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · NOK · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 20,15 | -0,74 % | NOK 20,85 | NOK 21,00 | NOK 20,00 | 200,65K |
| 2026-09-30 | NOK 20,30 | +3,68 % | NOK 19,60 | NOK 20,65 | NOK 19,60 | 161,76K |
| 2026-09-29 | NOK 19,58 | +0,62 % | NOK 19,20 | NOK 19,74 | NOK 19,20 | 51,46K |
| 2026-09-28 | NOK 19,46 | -2,01 % | NOK 19,78 | NOK 20,10 | NOK 19,16 | 79,02K |
| 2026-09-25 | NOK 19,86 | -3,59 % | NOK 20,65 | NOK 21,00 | NOK 19,86 | 81,45K |
| 2026-09-24 | NOK 20,60 | +0,73 % | NOK 20,95 | NOK 20,95 | NOK 20,40 | 50,94K |
| 2026-09-23 | NOK 20,45 | +1,49 % | NOK 20,25 | NOK 21,05 | NOK 20,00 | 154,47K |
| 2026-09-22 | NOK 20,15 | -0,49 % | NOK 20,25 | NOK 21,10 | NOK 20,00 | 381,99K |
| 2026-09-21 | NOK 20,25 | +4,81 % | NOK 19,36 | NOK 20,75 | NOK 19,30 | 362,46K |
| 2026-09-18 | NOK 19,32 | +1,26 % | NOK 19,28 | NOK 19,70 | NOK 18,86 | 228,88K |
| 2026-09-17 | NOK 19,08 | +5,65 % | NOK 18,48 | NOK 19,40 | NOK 18,28 | 205,16K |
| 2026-09-16 | NOK 18,06 | +5,61 % | NOK 17,12 | NOK 18,62 | NOK 17,12 | 315,34K |
| 2026-09-15 | NOK 17,10 | -1,95 % | NOK 17,36 | NOK 17,50 | NOK 17,06 | 488,33K |
| 2026-09-14 | NOK 17,44 | -3,54 % | NOK 18,60 | NOK 18,72 | NOK 17,14 | 898,94K |
| 2026-09-11 | NOK 18,08 | +0,22 % | NOK 18,02 | NOK 19,22 | NOK 18,02 | 883,44K |
| 2026-09-10 | NOK 18,04 | -0,77 % | NOK 18,20 | NOK 18,50 | NOK 17,86 | 633,63K |
| 2026-09-09 | NOK 18,18 | +1,00 % | NOK 18,04 | NOK 18,32 | NOK 18,00 | 217,23K |
| 2026-09-08 | NOK 18,00 | -2,70 % | NOK 18,50 | NOK 19,00 | NOK 18,00 | 193,31K |
| 2026-09-07 | NOK 18,50 | -3,55 % | NOK 18,90 | NOK 19,30 | NOK 18,50 | 385,02K |
| 2026-09-04 | NOK 19,18 | +1,27 % | NOK 19,02 | NOK 19,48 | NOK 18,86 | 101,76K |
| 2026-09-03 | NOK 18,94 | -0,32 % | NOK 19,20 | NOK 19,38 | NOK 18,94 | 116,98K |
| 2026-09-02 | NOK 19,00 | -1,55 % | NOK 19,50 | NOK 19,50 | NOK 19,00 | 164,75K |
| 2026-09-01 | NOK 19,30 | -2,72 % | NOK 20,00 | NOK 20,00 | NOK 19,00 | 604,15K |
| 2026-08-31 | NOK 19,84 | -2,02 % | NOK 20,35 | NOK 20,35 | NOK 19,84 | 68,68K |
| 2026-08-28 | NOK 20,25 | -2,64 % | NOK 21,60 | NOK 21,60 | NOK 20,25 | 110,17K |
| 2026-08-27 | NOK 20,80 | +0,97 % | NOK 20,35 | NOK 21,75 | NOK 20,20 | 198,00K |
| 2026-08-26 | NOK 20,60 | -3,29 % | NOK 21,20 | NOK 21,80 | NOK 20,60 | 87,69K |
| 2026-08-25 | NOK 21,30 | -3,18 % | NOK 22,00 | NOK 22,90 | NOK 21,30 | 182,32K |
| 2026-08-24 | NOK 22,00 | +7,06 % | NOK 20,65 | NOK 22,75 | NOK 20,65 | 432,26K |
| 2026-08-21 | NOK 20,55 | +2,24 % | NOK 20,00 | NOK 21,80 | NOK 19,72 | 253,88K |
| 2026-08-20 | NOK 20,10 | -0,99 % | NOK 20,50 | NOK 20,50 | NOK 19,76 | 135,81K |
| 2026-08-19 | NOK 20,30 | -1,46 % | NOK 20,60 | NOK 20,65 | NOK 20,00 | 165,99K |
| 2026-08-18 | NOK 20,60 | -3,96 % | NOK 21,45 | NOK 21,45 | NOK 20,60 | 55,08K |
| 2026-08-17 | NOK 21,45 | -2,94 % | NOK 22,70 | NOK 22,70 | NOK 21,30 | 92,63K |
| 2026-08-14 | NOK 22,10 | -0,45 % | NOK 22,10 | NOK 22,55 | NOK 22,00 | 112,30K |
| 2026-08-13 | NOK 22,20 | +11,00 % | NOK 22,00 | NOK 22,70 | NOK 21,40 | 232,42K |
| 2026-08-12 | NOK 20,00 | -4,08 % | NOK 20,70 | NOK 21,25 | NOK 19,96 | 117,16K |
| 2026-08-11 | NOK 20,85 | -3,02 % | NOK 21,30 | NOK 21,30 | NOK 20,80 | 79,93K |
| 2026-08-10 | NOK 21,50 | 0,00 % | NOK 21,95 | NOK 21,95 | NOK 21,20 | 53,96K |
| 2026-08-07 | NOK 21,50 | +2,87 % | NOK 20,95 | NOK 21,85 | NOK 20,70 | 123,41K |
| 2026-08-06 | NOK 20,90 | -7,11 % | NOK 22,15 | NOK 22,15 | NOK 20,70 | 420,06K |
| 2026-08-05 | NOK 22,50 | +1,12 % | NOK 22,30 | NOK 22,75 | NOK 22,15 | 81,36K |
| 2026-08-04 | NOK 22,25 | +3,49 % | NOK 21,20 | NOK 22,25 | NOK 21,20 | 81,44K |
| 2026-08-03 | NOK 21,50 | -1,38 % | NOK 21,80 | NOK 21,80 | NOK 21,20 | 552,75K |
| 2026-07-31 | NOK 21,80 | +1,63 % | NOK 21,00 | NOK 21,80 | NOK 20,95 | 58,95K |
| 2026-07-30 | NOK 21,45 | -0,69 % | NOK 21,60 | NOK 21,60 | NOK 20,85 | 42,42K |
| 2026-07-29 | NOK 21,60 | +1,65 % | NOK 21,30 | NOK 21,60 | NOK 20,75 | 60,52K |
| 2026-07-28 | NOK 21,25 | +3,41 % | NOK 20,45 | NOK 21,25 | NOK 19,96 | 81,52K |
| 2026-07-27 | NOK 20,55 | -1,44 % | NOK 20,60 | NOK 20,90 | NOK 20,35 | 55,37K |
| 2026-07-24 | NOK 20,85 | -1,42 % | NOK 20,90 | NOK 21,30 | NOK 20,60 | 59,13K |
| 2026-07-23 | NOK 21,15 | +2,92 % | NOK 20,55 | NOK 21,30 | NOK 20,20 | 45,58K |
| 2026-07-22 | NOK 20,55 | +3,27 % | NOK 19,70 | NOK 20,55 | NOK 19,70 | 50,18K |
| 2026-07-21 | NOK 19,90 | +0,91 % | NOK 19,70 | NOK 20,00 | NOK 19,60 | 29,96K |
| 2026-07-20 | NOK 19,72 | -2,38 % | NOK 20,20 | NOK 20,20 | NOK 19,52 | 48,20K |
| 2026-07-17 | NOK 20,20 | +0,25 % | NOK 20,05 | NOK 20,45 | NOK 19,80 | 59,94K |
| 2026-07-16 | NOK 20,15 | -2,42 % | NOK 20,65 | NOK 20,70 | NOK 20,00 | 64,37K |
| 2026-07-15 | NOK 20,65 | +9,49 % | NOK 19,00 | NOK 20,65 | NOK 18,86 | 136,81K |
| 2026-07-14 | NOK 18,86 | -2,58 % | NOK 19,40 | NOK 19,64 | NOK 18,86 | 128,27K |
| 2026-07-13 | NOK 19,36 | +1,15 % | NOK 19,18 | NOK 19,76 | NOK 18,82 | 203,00K |
| 2026-07-10 | NOK 19,14 | -1,85 % | NOK 19,60 | NOK 19,90 | NOK 19,02 | 59,70K |
| 2026-07-09 | NOK 19,50 | +0,52 % | NOK 19,52 | NOK 20,20 | NOK 19,22 | 53,94K |
| 2026-07-08 | NOK 19,40 | +1,68 % | NOK 19,20 | NOK 19,84 | NOK 18,90 | 68,75K |
| 2026-07-07 | NOK 19,08 | +0,63 % | NOK 18,96 | NOK 19,62 | NOK 18,66 | 95,98K |
| 2026-07-06 | NOK 18,96 | -5,01 % | NOK 20,45 | NOK 20,55 | NOK 18,86 | 95,32K |
| 2026-07-03 | NOK 19,96 | +2,04 % | NOK 19,50 | NOK 20,30 | NOK 19,50 | 90,45K |
| 2026-07-02 | NOK 19,56 | -0,10 % | NOK 20,30 | NOK 20,30 | NOK 19,10 | 194,18K |
| 2026-07-01 | NOK 19,58 | -1,11 % | NOK 20,45 | NOK 20,45 | NOK 19,30 | 49,49K |
| 2026-06-30 | NOK 19,80 | +0,81 % | NOK 19,74 | NOK 20,05 | NOK 19,30 | 76,64K |
| 2026-06-29 | NOK 19,64 | +4,36 % | NOK 18,78 | NOK 20,45 | NOK 18,54 | 101,09K |
| 2026-06-26 | NOK 18,82 | -2,28 % | NOK 19,20 | NOK 19,24 | NOK 18,68 | 99,12K |
| 2026-06-25 | NOK 19,26 | -1,13 % | NOK 19,76 | NOK 20,00 | NOK 18,92 | 235,23K |
| 2026-06-24 | NOK 19,48 | -4,51 % | NOK 20,80 | NOK 20,80 | NOK 19,48 | 97,37K |
| 2026-06-23 | NOK 20,40 | -3,09 % | NOK 21,05 | NOK 21,05 | NOK 20,40 | 162,16K |
| 2026-06-22 | NOK 21,05 | -2,09 % | NOK 21,45 | NOK 21,50 | NOK 21,05 | 94,45K |
| 2026-06-19 | NOK 21,50 | +0,70 % | NOK 21,70 | NOK 21,70 | NOK 21,25 | 62,97K |
| 2026-06-18 | NOK 21,35 | +1,18 % | NOK 21,20 | NOK 21,60 | NOK 20,80 | 113,75K |
| 2026-06-17 | NOK 21,10 | +1,69 % | NOK 20,85 | NOK 21,10 | NOK 20,55 | 52,16K |
| 2026-06-16 | NOK 20,75 | -1,43 % | NOK 21,05 | NOK 21,55 | NOK 20,60 | 116,15K |
| 2026-06-15 | NOK 21,05 | -1,17 % | NOK 21,50 | NOK 21,50 | NOK 20,75 | 70,99K |
| 2026-06-12 | NOK 21,30 | +2,65 % | NOK 20,55 | NOK 21,70 | NOK 20,55 | 106,74K |
| 2026-06-11 | NOK 20,75 | +0,24 % | NOK 21,80 | NOK 21,80 | NOK 20,35 | 72,36K |
| 2026-06-10 | NOK 20,70 | -1,66 % | NOK 21,00 | NOK 21,00 | NOK 20,50 | 154,04K |
| 2026-06-09 | NOK 21,05 | -1,86 % | NOK 22,25 | NOK 22,25 | NOK 20,80 | 122,06K |
| 2026-06-08 | NOK 21,45 | -0,23 % | NOK 21,00 | NOK 21,45 | NOK 20,55 | 262,59K |
| 2026-06-05 | NOK 21,50 | -2,71 % | NOK 22,20 | NOK 22,45 | NOK 21,50 | 218,57K |
| 2026-06-04 | NOK 22,10 | -1,34 % | NOK 22,10 | NOK 22,60 | NOK 21,85 | 1,21M |
| 2026-06-03 | NOK 22,40 | -4,27 % | NOK 23,50 | NOK 23,50 | NOK 22,10 | 173,70K |
| 2026-06-02 | NOK 23,40 | -0,43 % | NOK 23,00 | NOK 23,50 | NOK 22,55 | 224,18K |
| 2026-06-01 | NOK 23,50 | +1,95 % | NOK 23,70 | NOK 23,70 | NOK 22,30 | 306,33K |
| 2026-05-29 | NOK 23,05 | -1,50 % | NOK 23,40 | NOK 23,70 | NOK 22,75 | 217,80K |